Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	90.550	90.550	90.550	90.550	89.310	5
2025-02-10	88.850	88.850	88.850	88.850	87.633	23
2025-02-07	89.970	90.480	89.970	90.480	89.241	7
2025-02-06	90.990	90.990	90.990	90.990	89.744	4
2025-02-05	83.880	88.000	83.880	87.750	86.549	66
2025-02-04	92.100	92.100	92.100	92.100	90.839	0
2025-02-03	90.000	92.100	89.970	92.100	90.839	37
2025-01-31	91.540	92.520	91.540	92.520	91.253	56
2025-01-30	93.780	95.140	93.780	95.140	93.837	43
2025-01-29	94.000	94.000	94.000	94.000	92.713	0
2025-01-28	94.000	94.000	94.000	94.000	92.713	0
2025-01-27	92.500	94.500	92.500	94.000	92.713	5,802
2025-01-24	89.970	94.500	89.970	94.500	93.206	31
2025-01-23	96.000	96.000	96.000	96.000	94.686	21
2025-01-22	96.000	96.000	95.600	96.000	94.686	5,820
2025-01-21	87.630	87.630	87.630	87.630	86.430	0
2025-01-20	92.240	92.240	87.630	87.630	86.430	222
2025-01-17	91.850	92.650	91.850	92.650	91.381	69
2025-01-16	92.430	92.430	91.810	91.810	90.553	43
2025-01-15	92.340	93.050	92.340	93.050	91.776	218
2025-01-14	86.720	89.290	86.720	88.740	87.525	194
2025-01-13	86.720	86.720	86.720	86.720	85.533	34
2025-01-10	89.970	89.970	89.970	89.970	88.738	10
2025-01-09	90.270	90.270	90.270	90.270	89.034	0
2025-01-08	90.270	90.270	90.270	90.270	89.034	4
2025-01-07	92.610	92.610	91.610	91.610	90.356	65
2025-01-06	94.930	94.930	94.930	94.930	93.630	1
2025-01-03	95.580	95.580	94.280	94.280	92.989	35
2025-01-02	94.290	94.290	94.290	94.290	92.999	0
2024-12-30	95.600	95.600	94.290	94.290	92.999	171
2024-12-27	96.200	96.200	95.600	95.600	94.291	25
2024-12-26	96.200	96.200	96.200	96.200	94.883	0
2024-12-23	94.410	96.200	94.410	96.200	94.883	28
2024-12-20	90.000	95.310	90.000	94.410	93.117	227
2024-12-19	95.000	95.000	93.700	93.700	92.417	99
2024-12-18	105.30	105.30	95.000	95.000	93.699	106
2024-12-17	101.40	101.40	98.200	98.900	97.546	289
2024-12-16	98.820	98.820	98.820	98.820	97.467	35
2024-12-13	101.90	101.90	98.820	98.820	97.467	48
2024-12-12	98.300	98.700	98.300	98.700	97.349	18
2024-12-11	98.300	98.300	98.300	98.300	96.954	55
2024-12-10	97.320	98.300	97.320	98.000	96.658	35
2024-12-09	96.000	97.200	96.000	97.200	95.869	154
2024-12-06	89.730	95.040	89.730	95.040	93.739	21
2024-12-05	92.680	92.680	92.680	92.680	91.411	33
2024-12-04	93.460	93.600	93.460	93.600	92.318	2
2024-12-03	92.400	93.460	92.000	93.460	92.180	595
2024-12-02	85.000	92.300	85.000	92.300	91.036	248
2024-11-29	86.220	88.860	86.220	88.860	87.643	83
2024-11-28	84.720	84.720	84.490	84.490	83.333	54
2024-11-27	86.850	86.850	84.420	85.050	83.886	3
2024-11-26	82.360	85.060	82.360	85.050	83.886	5,085
2024-11-25	83.360	83.360	83.360	83.360	82.219	90
2024-11-22	82.960	82.960	82.960	82.960	81.824	0
2024-11-21	82.320	82.960	82.160	82.960	81.824	53
2024-11-19	82.800	82.800	82.320	82.320	81.193	267
2024-11-18	85.000	85.000	81.920	81.920	80.798	101
2024-11-14	81.920	81.920	81.920	81.920	80.798	460
2024-11-13	84.800	84.800	81.600	81.600	80.483	102
2024-11-12	85.590	85.590	85.590	85.590	84.418	1

← NewerPage 8 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.