Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	90.480	90.840	90.480	90.840	90.482	14
2026-01-27	91.620	91.620	90.600	90.600	90.243	5
2026-01-26	91.620	91.620	91.620	91.620	91.259	0
2026-01-23	91.380	91.620	91.380	91.620	91.259	9
2026-01-22	94.950	94.950	94.950	94.950	94.576	0
2026-01-21	95.100	95.100	94.950	94.950	94.576	2
2026-01-20	96.900	96.900	94.300	94.380	94.008	1,080
2026-01-19	107.30	107.30	107.30	107.30	106.88	0
2026-01-16	107.30	107.30	107.30	107.30	106.88	0
2026-01-15	107.30	107.30	107.30	107.30	106.88	0
2026-01-14	107.30	107.30	107.30	107.30	106.88	0
2026-01-13	107.30	107.30	107.30	107.30	106.88	0
2026-01-12	107.30	107.30	107.30	107.30	106.88	0
2026-01-09	107.30	107.30	107.30	107.30	106.88	0
2026-01-08	107.30	107.30	107.30	107.30	106.88	0
2026-01-07	107.30	107.30	107.30	107.30	106.88	0
2026-01-06	104.60	107.30	104.60	107.30	106.88	74
2026-01-05	102.20	102.20	102.20	102.20	101.80	0
2026-01-02	102.20	102.20	102.20	102.20	101.80	0
2025-12-30	102.00	102.40	102.00	102.20	101.80	103
2025-12-29	105.78	105.78	103.84	103.84	103.43	119
2025-12-26	104.83	105.77	104.83	105.77	105.35	9
2025-12-23	101.28	101.28	101.28	101.28	100.88	0
2025-12-22	101.28	101.28	101.28	101.28	100.88	0
2025-12-19	101.28	101.28	101.28	101.28	100.88	0
2025-12-18	101.28	101.28	101.28	101.28	100.88	0
2025-12-17	101.28	101.28	101.28	101.28	100.88	0
2025-12-16	101.28	101.28	101.28	101.28	100.88	0
2025-12-15	99.400	101.28	99.400	101.28	100.88	54
2025-12-12	99.400	99.400	99.400	99.400	99.008	250
2025-12-11	101.70	101.70	101.57	101.57	101.17	22
2025-12-10	99.200	99.200	99.200	99.200	98.809	25
2025-12-09	99.400	100.00	99.400	100.00	99.606	26
2025-12-08	97.200	97.200	97.200	97.200	96.817	130
2025-12-05	95.800	98.500	95.800	98.500	98.112	150
2025-12-04	93.850	94.770	93.850	94.770	94.396	65
2025-12-03	94.500	95.040	94.050	94.050	93.679	117
2025-12-02	91.170	91.170	91.170	91.170	90.810	0
2025-12-01	91.170	91.170	91.170	91.170	90.810	41
2025-11-28	90.900	90.900	90.900	90.900	90.542	1
2025-11-27	91.350	91.350	91.350	91.350	90.990	1
2025-11-26	88.110	91.350	88.110	91.350	90.990	49
2025-11-25	88.260	88.260	88.260	88.260	87.912	0
2025-11-24	86.580	88.260	86.580	88.260	87.912	40
2025-11-21	84.080	84.080	84.080	84.080	83.748	35
2025-11-19	82.000	82.320	82.000	82.320	81.995	1,038
2025-11-18	80.560	80.560	80.560	80.560	80.242	201
2025-11-17	82.080	82.080	82.080	82.080	81.756	0
2025-11-14	84.320	84.320	80.900	82.080	81.756	69
2025-11-13	84.400	84.400	84.400	84.400	84.067	0
2025-11-12	84.400	84.400	84.400	84.400	84.067	30
2025-11-11	85.000	85.000	85.000	85.000	84.665	0
2025-11-10	85.000	85.000	85.000	85.000	84.665	100
2025-11-07	83.250	83.250	83.250	83.250	82.922	9
2025-11-06	84.600	84.600	84.600	84.600	84.266	1
2025-11-05	84.920	84.920	84.920	84.920	84.585	84
2025-11-04	85.230	85.230	84.920	84.920	84.376	84
2025-11-03	85.400	85.450	84.960	84.960	84.416	778
2025-10-31	88.110	88.110	88.110	88.110	87.546	0
2025-10-30	88.110	88.110	88.110	88.110	87.546	0

← NewerPage 4 of 21 · 1,246 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.