Bread Financial Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 88.110 | 88.110 | 88.110 | 88.110 | 87.546 | 0 |
| 2025-10-28 | 88.110 | 88.110 | 88.110 | 88.110 | 87.546 | 0 |
| 2025-10-27 | 88.110 | 88.110 | 88.110 | 88.110 | 87.546 | 20 |
| 2025-10-24 | 87.880 | 87.880 | 87.880 | 87.880 | 87.317 | 0 |
| 2025-10-23 | 85.840 | 88.320 | 85.840 | 87.880 | 87.317 | 239 |
| 2025-10-22 | 80.240 | 80.240 | 80.240 | 80.240 | 79.726 | 0 |
| 2025-10-21 | 80.240 | 80.240 | 80.240 | 80.240 | 79.726 | 0 |
| 2025-10-20 | 80.240 | 80.240 | 80.240 | 80.240 | 79.726 | 0 |
← NewerPage 5 of 5 · 248 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.