Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	81.250	81.250	81.250	81.250	80.730	4
2025-08-05	71.480	81.700	71.480	81.250	80.542	195
2025-08-04	80.480	80.480	80.320	80.320	79.620	135
2025-08-01	90.270	90.270	90.270	90.270	89.483	0
2025-07-31	90.270	90.270	90.270	90.270	89.483	0
2025-07-30	90.270	90.270	90.270	90.270	89.483	0
2025-07-29	90.270	90.270	90.270	90.270	89.483	0
2025-07-28	90.270	90.270	90.270	90.270	89.483	1
2025-07-25	86.600	88.300	86.600	88.300	87.531	254
2025-07-24	88.400	88.400	88.300	88.300	87.531	11
2025-07-23	87.550	88.300	87.390	88.300	87.531	115
2025-07-22	86.200	87.500	86.200	87.500	86.738	17
2025-07-21	86.000	86.150	86.000	86.150	85.399	4
2025-07-18	84.510	84.510	84.510	84.510	83.774	7
2025-07-17	85.950	85.950	85.950	85.950	85.201	100
2025-07-16	83.610	83.610	83.610	83.610	82.881	0
2025-07-15	83.880	83.880	83.610	83.610	82.881	705
2025-07-14	86.040	86.850	85.770	86.850	86.093	19
2025-07-11	87.390	87.390	83.340	83.340	82.614	11
2025-07-10	87.390	87.390	87.390	87.390	86.628	1
2025-07-09	81.860	81.860	81.860	81.860	81.147	0
2025-07-08	81.860	81.860	81.860	81.860	81.147	0
2025-07-07	82.480	82.480	81.860	81.860	81.147	47
2025-07-04	82.880	82.880	80.360	80.530	79.828	245
2025-07-03	81.000	81.000	81.000	81.000	80.294	0
2025-07-02	79.940	81.000	79.940	81.000	80.294	21
2025-07-01	77.920	77.920	77.920	77.920	77.241	0
2025-06-30	77.920	77.920	77.920	77.920	77.241	2
2025-06-27	77.920	77.920	77.920	77.920	77.241	1
2025-06-26	77.680	77.680	77.680	77.680	77.003	7
2025-06-25	77.010	77.010	77.010	77.010	76.339	175
2025-06-24	76.700	76.700	76.700	76.700	76.032	568
2025-06-23	73.780	74.180	73.780	74.180	73.534	123
2025-06-20	72.370	74.400	72.370	74.400	73.752	958
2025-06-18	70.770	70.770	70.770	70.770	70.153	0
2025-06-17	71.190	71.190	70.420	70.770	70.153	101
2025-06-16	73.080	73.080	73.080	73.080	72.443	33
2025-06-13	72.310	72.310	72.200	72.310	71.680	19
2025-06-12	74.880	74.880	74.880	74.880	74.228	1
2025-06-11	72.310	72.310	72.310	72.310	71.680	0
2025-06-10	72.310	72.310	72.310	72.310	71.680	0
2025-06-09	72.500	72.500	72.310	72.310	71.680	4
2025-06-06	69.860	69.860	69.860	69.860	69.251	0
2025-06-05	69.500	69.860	69.500	69.860	69.251	17
2025-06-04	73.010	73.010	70.630	70.630	70.015	93
2025-06-03	73.430	73.430	73.430	73.430	72.790	0
2025-06-02	73.430	73.430	73.430	73.430	72.790	0
2025-05-30	73.430	73.430	73.430	73.430	72.790	0
2025-05-29	73.430	73.430	73.430	73.430	72.790	1
2025-05-28	73.430	73.430	73.430	73.430	72.790	0
2025-05-27	73.430	73.430	73.430	73.430	72.790	200
2025-05-26	72.000	72.000	72.000	72.000	71.373	0
2025-05-23	72.000	72.000	72.000	72.000	71.373	0
2025-05-22	72.000	72.000	72.000	72.000	71.373	20
2025-05-21	78.080	78.080	74.080	74.080	73.434	4
2025-05-20	75.400	75.400	75.400	75.400	74.743	333
2025-05-19	77.440	77.440	75.400	75.400	74.743	22
2025-05-16	77.440	77.440	77.440	77.440	76.765	0
2025-05-15	77.440	77.440	77.440	77.440	76.765	18
2025-05-14	77.000	77.000	77.000	77.000	76.329	0

← NewerPage 6 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.