Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	107.91	107.91	107.91	107.91	107.72	350
2026-04-27	107.03	108.29	107.03	108.29	108.10	5
2026-04-24	114.40	114.40	110.18	110.18	109.99	21
2026-04-23	114.40	114.40	114.40	114.40	114.20	0
2026-04-22	114.40	114.40	114.40	114.40	114.20	10
2026-04-20	113.96	114.40	113.96	114.40	114.20	58
2026-04-17	112.53	112.53	112.53	112.53	112.34	18
2026-04-16	104.00	104.00	104.00	104.00	103.82	0
2026-04-15	104.37	104.50	104.00	104.00	103.82	19
2026-04-14	97.500	97.500	97.500	97.500	97.331	0
2026-04-13	100.89	100.89	97.500	97.500	97.331	244
2026-04-10	100.89	100.89	100.89	100.89	100.72	0
2026-04-09	100.60	100.89	100.60	100.89	100.72	310
2026-04-08	98.800	100.20	98.800	100.20	100.03	357
2026-04-07	97.650	97.650	97.650	97.650	97.481	620
2026-04-06	94.800	95.590	94.800	95.590	95.425	580
2026-04-02	95.000	95.000	95.000	95.000	94.836	0
2026-04-01	96.700	96.700	95.000	95.000	94.836	1,163
2026-03-31	100.60	100.60	100.60	100.60	100.43	0
2026-03-30	100.60	100.60	100.60	100.60	100.43	1
2026-03-27	100.60	100.60	100.60	100.60	100.43	0
2026-03-26	100.60	100.60	100.60	100.60	100.43	0
2026-03-25	100.60	100.60	100.60	100.60	100.43	0
2026-03-24	100.60	100.60	100.60	100.60	100.43	0
2026-03-23	100.60	100.60	100.60	100.60	100.43	64
2026-03-20	96.600	98.200	95.160	95.160	94.995	557
2026-03-19	93.960	95.850	93.870	95.850	95.684	175
2026-03-18	95.000	95.000	95.000	95.000	94.836	1
2026-03-17	95.000	95.000	95.000	95.000	94.836	0
2026-03-16	94.010	95.000	94.010	95.000	94.836	41
2026-03-13	93.690	93.690	93.690	93.690	93.528	0
2026-03-12	93.690	93.690	93.690	93.690	93.528	0
2026-03-11	93.690	93.690	93.690	93.690	93.528	378
2026-03-10	83.510	93.620	83.510	93.000	92.839	58
2026-03-09	93.060	93.060	93.060	93.060	92.899	100
2026-03-06	91.080	91.080	91.080	91.080	90.922	0
2026-03-05	91.080	91.080	91.080	91.080	90.922	0
2026-03-04	91.080	91.080	91.080	91.080	90.922	0
2026-03-03	91.080	91.080	91.080	91.080	90.922	0
2026-03-02	91.080	91.080	91.080	91.080	90.922	0
2026-02-27	104.97	104.97	91.080	91.080	90.922	6
2026-02-26	91.280	91.280	91.280	91.280	91.122	0
2026-02-25	91.280	91.280	91.280	91.280	91.122	0
2026-02-24	92.740	92.740	91.280	91.280	90.920	304
2026-02-23	90.800	91.980	90.800	91.980	91.617	218
2026-02-20	96.360	96.360	96.360	96.360	95.980	1
2026-02-19	98.040	98.040	98.040	98.040	97.653	0
2026-02-18	96.300	98.040	96.300	98.040	97.653	41
2026-02-13	100.49	100.49	100.49	100.49	100.09	1
2026-02-12	100.49	100.49	100.49	100.49	100.09	1
2026-02-11	99.900	99.900	99.900	99.900	99.506	7
2026-02-10	101.57	101.57	101.57	101.57	101.17	0
2026-02-09	101.57	101.57	101.57	101.57	101.17	0
2026-02-06	101.57	101.57	101.57	101.57	101.17	8
2026-02-05	101.58	101.58	101.58	101.58	101.18	0
2026-02-04	109.83	109.83	101.58	101.58	101.18	7
2026-02-03	95.900	95.900	95.900	95.900	95.522	0
2026-02-02	95.900	95.900	95.900	95.900	95.522	260
2026-01-30	93.720	93.720	93.720	93.720	93.350	0
2026-01-29	95.990	95.990	93.720	93.720	93.350	1,078

← NewerPage 3 of 21 · 1,249 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.