Bread Financial Holdings Inc. historical data

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

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
2025-10-17	80.240	80.240	80.240	80.240	79.726	1
2025-10-16	80.720	80.720	79.520	79.520	79.011	5
2025-10-15	76.510	76.510	76.510	76.510	76.020	0
2025-10-14	76.510	76.510	76.510	76.510	76.020	0
2025-10-13	74.690	76.510	74.690	76.510	76.020	100
2025-10-10	74.690	74.690	74.690	74.690	74.212	0
2025-10-09	74.470	74.690	74.470	74.690	74.212	111
2025-10-08	74.170	74.270	74.170	74.270	73.794	213
2025-10-07	74.000	74.000	74.000	74.000	73.526	2
2025-10-06	73.290	73.290	73.290	73.290	72.821	2
2025-10-03	72.300	75.210	72.300	75.210	74.728	12
2025-10-02	73.780	73.780	73.780	73.780	73.308	1
2025-10-01	74.130	74.130	74.130	74.130	73.655	13
2025-09-30	74.190	74.240	74.190	74.240	73.765	17
2025-09-29	79.680	79.680	79.680	79.680	79.170	0
2025-09-26	79.680	79.680	79.680	79.680	79.170	2
2025-09-25	81.920	81.920	81.920	81.920	81.395	0
2025-09-24	81.840	81.920	81.840	81.920	81.395	8
2025-09-23	84.700	84.700	84.700	84.700	84.158	10
2025-09-22	84.800	84.800	84.800	84.800	84.257	0
2025-09-19	84.800	84.800	84.800	84.800	84.257	1
2025-09-18	84.800	84.800	84.800	84.800	84.257	0
2025-09-17	84.800	84.800	84.800	84.800	84.257	0
2025-09-16	84.800	84.800	84.800	84.800	84.257	0
2025-09-15	87.000	87.000	84.800	84.800	84.257	84
2025-09-12	87.000	87.000	87.000	87.000	86.443	0
2025-09-11	87.000	87.000	87.000	87.000	86.443	0
2025-09-10	87.000	87.000	87.000	87.000	86.443	100
2025-09-09	90.810	90.810	90.810	90.810	90.229	0
2025-09-08	90.810	90.810	90.810	90.810	90.229	1
2025-09-05	90.810	90.810	90.810	90.810	90.229	3
2025-09-04	89.820	91.190	89.820	91.190	90.606	166
2025-09-03	89.100	89.280	89.100	89.100	88.529	9
2025-09-02	89.000	89.100	89.000	89.100	88.529	502
2025-09-01	90.270	90.270	90.270	90.270	89.692	0
2025-08-29	90.270	90.270	90.270	90.270	89.692	0
2025-08-28	89.730	90.360	89.730	90.270	89.692	46
2025-08-27	86.400	86.400	86.400	86.400	85.847	0
2025-08-26	85.770	86.400	85.770	86.400	85.847	754
2025-08-25	84.880	84.880	84.880	84.880	84.336	0
2025-08-22	80.300	84.880	80.300	84.880	84.336	182
2025-08-21	81.920	81.920	81.360	81.360	80.839	3
2025-08-20	81.120	81.350	81.040	81.350	80.829	222
2025-08-19	76.880	76.880	76.880	76.880	76.388	0
2025-08-18	76.880	76.880	76.880	76.880	76.388	59
2025-08-15	80.320	80.320	80.240	80.240	79.726	8
2025-08-14	81.840	82.600	81.840	82.600	82.071	76
2025-08-13	82.000	82.000	82.000	82.000	81.475	1
2025-08-12	81.040	81.040	80.800	80.800	80.283	10
2025-08-11	78.880	78.880	78.880	78.880	78.375	0
2025-08-08	78.810	79.610	78.810	78.880	78.375	893
2025-08-07	81.890	84.990	81.890	84.990	84.446	85

← NewerPage 5 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.