Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	96.000	96.000	95.200	95.200	88.311	301
2021-12-23	99.300	99.300	98.000	98.000	90.909	9
2021-12-22	96.450	96.450	96.450	96.450	89.471	150
2021-12-21	97.200	97.200	96.570	97.110	90.083	59
2021-12-20	93.200	93.200	92.500	93.100	86.363	229
2021-12-17	96.300	96.400	95.500	96.000	89.053	156
2021-12-16	97.500	97.500	97.500	97.500	90.445	218
2021-12-15	96.500	99.100	96.300	99.100	91.929	141
2021-12-14	99.000	100.00	98.900	100.00	92.764	3
2021-12-13	100.60	101.00	100.00	100.00	92.764	214
2021-12-10	102.60	102.60	102.60	102.60	95.176	151
2021-12-09	100.80	100.80	100.80	100.80	93.506	22
2021-12-08	104.23	104.23	102.10	102.10	94.712	43
2021-12-07	107.00	107.60	105.50	105.50	97.866	896
2021-12-06	105.00	105.00	104.70	104.70	97.124	16
2021-12-03	100.50	101.20	99.600	99.600	92.393	165
2021-12-02	97.370	98.400	97.370	98.400	91.280	12
2021-12-01	97.100	99.400	97.100	99.400	92.207	9
2021-11-30	99.400	99.400	95.600	95.600	88.682	45
2021-11-29	103.78	103.78	99.400	99.520	92.319	213
2021-11-26	102.16	102.55	102.16	102.55	95.129	35
2021-11-25	107.58	107.58	107.58	107.58	99.795	0
2021-11-24	106.00	107.58	106.00	107.58	99.795	221
2021-11-23	107.80	107.80	106.67	106.67	98.951	71
2021-11-22	104.06	104.06	104.06	104.06	96.530	200
2021-11-19	103.00	104.06	103.00	104.06	96.530	329
2021-11-18	106.26	106.26	104.06	104.06	96.530	157
2021-11-17	105.85	105.85	105.85	105.85	98.191	1
2021-11-16	110.67	110.67	107.03	107.12	99.369	81
2021-11-12	110.00	110.99	109.36	109.36	101.45	117
2021-11-11	107.47	109.01	107.10	108.70	100.83	422
2021-11-10	104.89	109.30	103.43	108.00	100.18	102
2021-11-09	104.00	104.00	101.40	103.10	95.362	184
2021-11-08	100.61	106.10	100.61	104.90	96.839	232
2021-11-05	127.56	132.35	127.56	132.34	122.17	18
2021-11-04	121.70	121.80	121.56	121.80	112.44	342
2021-11-03	121.24	124.75	121.24	121.53	112.19	497
2021-11-01	124.68	130.68	123.48	130.68	120.64	130
2021-10-29	120.84	121.20	120.00	121.20	111.89	90
2021-10-28	124.68	124.68	124.68	124.68	115.10	1
2021-10-27	127.66	127.79	122.85	122.85	113.41	2,001
2021-10-26	136.92	136.92	132.10	132.16	122.00	66
2021-10-25	138.32	138.32	136.92	136.92	126.40	38
2021-10-22	138.74	138.74	138.74	138.74	128.08	25
2021-10-21	137.06	137.06	137.06	137.06	126.53	11
2021-10-20	139.86	139.86	139.86	139.86	129.11	0
2021-10-19	137.76	139.86	137.76	139.86	129.11	6
2021-10-18	141.95	141.95	137.76	137.76	127.17	14
2021-10-15	141.96	141.96	141.96	141.96	131.05	0
2021-10-14	141.96	141.96	141.96	141.96	131.05	0

← NewerPage 21 of 21 · 1,250 trading days

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.