Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	77.000	77.000	77.000	77.000	76.329	14
2025-05-12	77.600	77.700	77.140	77.140	76.468	260
2025-05-09	69.870	71.010	69.870	70.570	69.955	47
2025-05-08	70.070	70.070	70.070	70.070	69.459	0
2025-05-07	70.070	70.070	70.070	70.070	69.459	4
2025-05-06	70.210	70.480	70.100	70.480	69.672	28
2025-05-05	69.160	70.300	69.160	70.210	69.405	1,377
2025-05-02	69.090	69.090	69.090	69.090	68.298	132
2025-04-30	67.900	67.900	65.810	66.570	65.807	24
2025-04-29	67.400	68.740	67.400	68.740	67.952	36
2025-04-28	69.790	69.790	67.500	67.500	66.726	18
2025-04-25	65.000	69.230	65.000	69.230	68.436	34
2025-04-24	71.120	71.120	69.930	69.930	69.128	46
2025-04-23	68.850	69.200	68.850	69.200	68.407	10
2025-04-22	66.080	67.200	66.080	67.200	66.429	36
2025-04-17	68.390	68.390	68.040	68.040	67.260	99
2025-04-16	67.410	68.180	67.410	67.900	67.121	23
2025-04-15	67.410	67.410	67.410	67.410	66.637	4
2025-04-14	65.700	66.480	64.800	64.800	64.057	62
2025-04-11	63.560	63.560	63.210	63.210	62.485	46
2025-04-10	67.970	67.970	65.310	67.060	66.291	16
2025-04-09	64.380	64.380	63.620	63.620	62.890	8
2025-04-08	62.080	62.080	62.080	62.080	61.368	0
2025-04-07	58.560	62.080	58.560	62.080	61.368	135
2025-04-04	60.780	61.260	59.580	60.700	60.004	441
2025-04-03	59.760	62.940	59.760	62.940	62.218	196
2025-04-02	71.000	71.000	71.000	71.000	70.186	0
2025-04-01	70.210	71.000	70.210	71.000	70.186	309
2025-03-31	71.820	71.820	71.820	71.820	70.996	1
2025-03-28	71.960	71.960	71.960	71.960	71.135	3
2025-03-27	72.970	72.970	72.970	72.970	72.133	1
2025-03-26	75.500	75.500	75.500	75.500	74.634	0
2025-03-25	75.500	75.500	75.500	75.500	74.634	0
2025-03-24	73.850	75.700	73.850	75.500	74.634	34
2025-03-21	71.100	72.100	71.100	72.100	71.273	35
2025-03-20	64.530	70.880	64.530	70.560	69.751	242
2025-03-19	67.410	67.410	67.410	67.410	66.637	0
2025-03-18	68.530	68.530	67.410	67.410	66.637	212
2025-03-17	67.200	67.970	67.200	67.900	67.121	250
2025-03-14	70.070	70.770	70.070	70.670	69.860	125
2025-03-13	70.490	70.490	70.490	70.490	69.682	10
2025-03-12	70.490	70.490	70.490	70.490	69.682	57
2025-03-11	67.550	68.250	67.480	68.250	67.467	315
2025-03-10	79.000	79.000	66.450	67.480	66.706	255
2025-03-07	71.050	71.050	69.440	69.440	68.644	13
2025-03-06	73.200	73.200	71.700	71.700	70.878	5
2025-03-05	74.120	74.120	72.600	73.200	72.361	278
2025-02-28	78.650	78.650	78.650	78.650	77.748	0
2025-02-27	78.720	78.720	78.650	78.650	77.748	71
2025-02-26	79.600	79.600	79.600	79.600	78.687	6
2025-02-25	78.010	80.000	78.010	79.060	78.153	78
2025-02-24	80.240	80.240	80.240	80.240	79.320	2
2025-02-21	80.260	82.620	80.260	82.620	81.673	60
2025-02-20	85.500	85.500	80.260	80.260	79.340	11
2025-02-19	89.190	89.190	89.190	89.190	88.167	0
2025-02-18	89.190	89.190	89.190	89.190	88.167	0
2025-02-17	89.190	89.190	89.190	89.190	88.167	0
2025-02-14	88.290	89.190	88.290	89.190	88.167	33
2025-02-13	89.780	89.790	89.780	89.790	88.760	2
2025-02-12	90.000	90.000	90.000	90.000	88.968	3

← NewerPage 7 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.