Bread Financial Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 85.590 | 85.590 | 85.590 | 85.590 | 84.418 | 1 |
| 2024-11-11 | 87.360 | 87.360 | 87.360 | 87.360 | 86.164 | 100 |
| 2024-11-08 | 85.770 | 86.670 | 85.300 | 85.300 | 84.132 | 236 |
| 2024-11-07 | 88.700 | 88.700 | 88.400 | 88.400 | 87.190 | 42 |
| 2024-11-06 | 81.910 | 88.960 | 81.900 | 88.960 | 87.742 | 7,340 |
| 2024-11-05 | 74.200 | 74.200 | 74.200 | 74.200 | 72.972 | 0 |
| 2024-11-04 | 81.980 | 81.980 | 72.510 | 74.200 | 72.972 | 253 |
| 2024-11-01 | 73.360 | 74.270 | 73.360 | 73.640 | 72.421 | 230 |
| 2024-10-31 | 73.600 | 74.300 | 73.600 | 74.300 | 73.070 | 310 |
| 2024-10-30 | 72.030 | 74.550 | 72.030 | 74.550 | 73.316 | 219 |
| 2024-10-29 | 72.450 | 72.450 | 72.030 | 72.030 | 70.838 | 170 |
| 2024-10-28 | 73.010 | 73.010 | 72.700 | 72.700 | 71.497 | 646 |
| 2024-10-25 | 74.000 | 74.000 | 74.000 | 74.000 | 72.775 | 8 |
| 2024-10-24 | 72.310 | 72.540 | 72.310 | 72.540 | 71.340 | 22 |
| 2024-10-23 | 72.320 | 72.320 | 71.950 | 71.950 | 70.759 | 74 |
| 2024-10-22 | 71.150 | 71.750 | 71.150 | 71.750 | 70.563 | 112 |
| 2024-10-21 | 71.960 | 71.960 | 71.190 | 71.190 | 70.012 | 136 |
| 2024-10-18 | 74.900 | 74.900 | 74.900 | 74.900 | 73.661 | 0 |
| 2024-10-17 | 73.930 | 75.200 | 73.930 | 74.900 | 73.661 | 123 |
| 2024-10-16 | 74.970 | 74.970 | 74.830 | 74.830 | 73.592 | 11 |
| 2024-10-15 | 71.500 | 73.500 | 71.500 | 72.730 | 71.526 | 185 |
| 2024-10-14 | 70.250 | 70.350 | 70.250 | 70.350 | 69.186 | 125 |
| 2024-10-11 | 70.500 | 70.500 | 70.500 | 70.500 | 69.333 | 55 |
| 2024-10-10 | 69.510 | 69.510 | 68.320 | 68.490 | 67.357 | 198 |
| 2024-10-09 | 67.310 | 69.500 | 67.310 | 69.400 | 68.252 | 169 |
| 2024-10-08 | 66.950 | 67.690 | 66.950 | 67.690 | 66.570 | 172 |
| 2024-10-07 | 65.730 | 66.220 | 65.730 | 66.220 | 65.124 | 166 |
| 2024-10-04 | 65.000 | 65.700 | 65.000 | 65.700 | 64.613 | 104 |
| 2024-10-03 | 63.300 | 63.660 | 63.300 | 63.660 | 62.607 | 200 |
| 2024-10-02 | 63.300 | 63.300 | 63.300 | 63.300 | 62.253 | 1 |
| 2024-10-01 | 64.080 | 64.080 | 63.960 | 63.960 | 62.902 | 187 |
| 2024-09-30 | 64.500 | 64.500 | 64.080 | 64.080 | 63.020 | 8 |
| 2024-09-27 | 62.500 | 64.500 | 62.500 | 63.660 | 62.607 | 278 |
| 2024-09-26 | 64.500 | 64.500 | 63.000 | 63.780 | 62.725 | 222 |
| 2024-09-25 | 64.500 | 64.500 | 63.480 | 63.900 | 62.843 | 312 |
| 2024-09-24 | 70.490 | 70.490 | 64.260 | 64.500 | 63.433 | 294 |
| 2024-09-23 | 72.590 | 72.590 | 70.800 | 70.800 | 69.628 | 131 |
| 2024-09-20 | 71.550 | 72.550 | 71.550 | 72.450 | 71.251 | 130 |
| 2024-09-19 | 81.990 | 81.990 | 71.400 | 71.540 | 70.356 | 86 |
| 2024-09-18 | 71.700 | 71.880 | 71.700 | 71.880 | 70.691 | 21 |
| 2024-09-17 | 71.420 | 71.420 | 71.000 | 71.170 | 69.992 | 887 |
| 2024-09-16 | 67.930 | 68.390 | 67.340 | 67.760 | 66.639 | 287 |
| 2024-09-13 | 67.940 | 68.320 | 67.940 | 68.320 | 67.189 | 4 |
| 2024-09-12 | 67.940 | 68.700 | 67.550 | 68.700 | 67.563 | 193 |
| 2024-09-11 | 67.950 | 67.950 | 65.200 | 66.080 | 64.987 | 31 |
| 2024-09-10 | 67.700 | 68.090 | 67.700 | 67.950 | 66.826 | 767 |
| 2024-09-09 | 77.600 | 77.600 | 74.000 | 75.440 | 74.192 | 4 |
| 2024-09-06 | 79.600 | 79.600 | 77.600 | 77.600 | 76.316 | 350 |
| 2024-09-05 | 79.200 | 79.200 | 79.040 | 79.120 | 77.811 | 499 |
| 2024-09-04 | 82.720 | 82.720 | 80.480 | 80.480 | 79.148 | 133 |
| 2024-09-03 | 81.440 | 81.440 | 81.390 | 81.390 | 80.043 | 142 |
| 2024-09-02 | 78.860 | 82.500 | 78.860 | 82.500 | 81.135 | 65 |
| 2024-08-30 | 83.000 | 83.200 | 81.920 | 82.400 | 81.036 | 211 |
| 2024-08-29 | 81.760 | 82.000 | 81.760 | 82.000 | 80.643 | 11 |
| 2024-08-28 | 77.760 | 79.840 | 77.760 | 79.600 | 78.283 | 134 |
| 2024-08-27 | 74.080 | 78.320 | 74.080 | 78.320 | 77.024 | 103 |
| 2024-08-26 | 77.850 | 77.850 | 77.360 | 77.750 | 76.463 | 278 |
| 2024-08-23 | 77.300 | 77.400 | 77.300 | 77.400 | 76.119 | 54 |
| 2024-08-22 | 75.250 | 77.000 | 75.250 | 76.220 | 74.959 | 72 |
| 2024-08-21 | 75.950 | 75.950 | 74.560 | 74.560 | 73.326 | 56 |
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.