Bread Financial Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	69.860	70.700	69.860	70.500	65.701	1,236
2022-03-23	70.700	70.700	70.700	70.700	65.888	6
2022-03-22	75.510	75.740	75.100	75.180	70.063	156
2022-03-21	78.240	78.240	78.240	78.240	72.915	0
2022-03-18	77.800	78.240	77.800	78.240	72.915	52
2022-03-17	79.110	79.110	77.350	77.360	72.094	55
2022-03-16	80.100	80.100	78.000	79.290	73.893	141
2022-03-15	74.340	74.670	73.780	74.670	69.588	27
2022-03-14	70.700	70.700	70.700	70.700	65.888	0
2022-03-11	68.600	70.700	68.600	70.700	65.888	459
2022-03-10	68.470	68.470	68.470	68.470	63.810	500
2022-03-09	68.000	72.910	68.000	72.910	67.947	172
2022-03-08	72.000	72.860	68.000	68.000	63.372	249
2022-03-07	76.640	76.640	71.200	71.200	66.354	563
2022-03-04	79.500	79.500	76.390	77.200	71.945	48
2022-03-03	82.000	82.000	78.000	78.560	73.213	377
2022-03-02	85.600	85.600	82.960	83.040	77.388	350
2022-02-25	84.640	85.600	84.640	85.600	79.774	8
2022-02-24	82.240	82.240	80.000	80.000	74.555	189
2022-02-23	85.890	85.890	84.150	84.150	78.422	695
2022-02-22	91.540	91.540	86.840	87.390	81.442	55
2022-02-21	90.450	90.450	90.450	90.450	84.293	0
2022-02-18	89.550	90.450	89.550	90.450	84.293	20
2022-02-17	92.700	92.700	90.000	90.000	83.874	18
2022-02-16	92.970	93.690	92.970	93.690	87.313	31
2022-02-15	92.700	92.700	92.700	92.700	86.390	4
2022-02-14	93.870	93.870	91.800	91.800	85.552	25
2022-02-11	94.770	94.770	94.140	94.140	87.732	574
2022-02-10	97.160	97.160	97.160	97.160	90.547	3
2022-02-09	97.130	97.130	96.200	96.200	89.409	108
2022-02-08	92.610	92.610	92.610	92.610	85.909	1
2022-02-07	92.520	92.610	91.980	92.610	85.909	321
2022-02-04	90.990	90.990	90.990	90.990	84.406	1
2022-02-03	92.700	92.700	91.080	91.080	84.489	76
2022-02-02	90.400	91.440	90.210	91.440	84.823	5
2022-02-01	92.070	92.250	90.360	92.250	85.575	64
2022-01-31	91.080	91.080	90.290	90.970	84.387	153
2022-01-28	91.080	92.250	91.080	91.080	84.489	90
2022-01-27	84.890	84.920	84.550	84.550	78.432	84
2022-01-26	91.710	91.800	91.710	91.800	85.157	41
2022-01-25	92.300	92.300	90.450	90.620	84.063	49
2022-01-24	87.670	88.380	87.570	88.380	81.985	65
2022-01-21	88.000	88.570	87.000	88.150	81.771	124
2022-01-20	88.920	92.450	88.920	92.450	85.760	20
2022-01-19	95.000	95.000	88.000	89.200	82.745	793
2022-01-18	93.760	98.400	93.760	96.100	89.146	384
2022-01-17	114.12	114.12	100.45	100.45	93.181	219
2022-01-14	119.70	119.70	99.240	99.240	92.059	252
2022-01-13	101.20	104.10	101.20	104.10	96.567	20
2022-01-12	100.80	100.80	98.710	100.00	92.764	141
2022-01-11	102.00	102.00	100.20	101.30	93.970	283
2022-01-10	100.97	100.97	100.97	100.97	93.664	8
2022-01-07	100.10	100.25	100.10	100.25	92.996	55
2022-01-06	99.000	100.50	99.000	100.10	92.857	241
2022-01-05	100.60	100.60	99.500	99.500	92.300	257
2022-01-04	99.640	102.04	99.000	102.04	94.656	52
2022-01-03	93.360	98.010	93.360	98.010	90.918	155
2021-12-30	94.400	94.400	92.600	92.600	85.899	4,695
2021-12-29	97.700	97.700	95.300	95.970	89.025	243
2021-12-28	97.300	97.300	97.300	97.300	90.259	6

← NewerPage 20 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1975 USD
2026-02-25	0.2023 USD
2025-11-05	0.2097 USD
2025-08-06	0.1889 USD
2025-05-07	0.1957 USD
2025-02-12	0.2038 USD
2024-11-06	0.2149 USD
2024-08-07	0.1960 USD
2024-05-08	0.1922 USD
2024-02-07	0.1780 USD
2023-11-09	0.1754 USD
2023-08-09	0.1723 USD
2023-05-10	0.1702 USD
2023-02-08	0.1863 USD
2022-11-11	0.2791 USD
2022-11-10	0.1888 USD
2022-08-11	0.2749 USD
2022-08-10	0.1859 USD
2022-05-12	0.2701 USD
2022-05-11	0.1780 USD
2022-02-10	0.2607 USD
2022-02-09	0.1764 USD
2021-11-10	0.2994 USD
2021-11-09	0.2025 USD
2021-08-12	0.2800 USD
2021-08-11	0.1894 USD
2021-05-13	0.2644 USD
2021-05-12	0.1789 USD
2021-02-10	0.1956 USD
2020-11-11	0.1831 USD
2020-08-13	0.2780 USD
2020-08-12	0.1861 USD
2020-05-13	0.2800 USD
2020-05-12	0.1855 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.