Bread Financial Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | 109 |
| 2026-10-14 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2026-10-13 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2026-10-12 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | 0 |
| 2026-10-09 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2026-10-08 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2026-10-07 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0 |
| 2026-10-06 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 266 |
| 2026-10-05 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | 0 |
| 2026-10-02 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | 4 |
| 2026-10-01 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | 0 |
| 2026-09-30 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | 0 |
| 2026-09-29 | 130.78 | 130.78 | 130.26 | 130.26 | 130.26 | 85 |
| 2026-09-28 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | 1 |
| 2026-09-25 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | 11 |
| 2026-09-24 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | 100 |
| 2026-09-23 | 130.00 | 131.04 | 129.98 | 130.39 | 130.39 | 19 |
| 2026-09-22 | 144.20 | 144.20 | 138.88 | 138.88 | 138.88 | 5 |
| 2026-09-21 | 138.32 | 138.32 | 138.04 | 138.32 | 138.32 | 95 |
| 2026-09-18 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 50 |
| 2026-09-17 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 0 |
| 2026-09-16 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 0 |
| 2026-09-15 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 1 |
| 2026-09-14 | 136.73 | 136.73 | 136.73 | 136.73 | 136.73 | 0 |
| 2026-09-11 | 135.80 | 136.73 | 135.80 | 136.73 | 136.73 | 70 |
| 2026-09-10 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 0 |
| 2026-09-09 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 169 |
| 2026-09-08 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 14 |
| 2026-09-07 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 0 |
| 2026-09-04 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 0 |
| 2026-09-03 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 2 |
| 2026-09-02 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | 0 |
| 2026-09-01 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | 10 |
| 2026-08-31 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 0 |
| 2026-08-28 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 0 |
| 2026-08-27 | 139.50 | 139.50 | 139.02 | 139.02 | 138.82 | 104 |
| 2026-08-26 | 137.34 | 137.99 | 136.64 | 137.34 | 137.14 | 413 |
| 2026-08-25 | 139.16 | 139.16 | 137.34 | 137.34 | 137.14 | 18 |
| 2026-08-24 | 139.16 | 139.16 | 134.54 | 139.16 | 138.96 | 81 |
| 2026-08-21 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | 7 |
| 2026-08-20 | 135.66 | 136.64 | 134.28 | 134.28 | 134.28 | 334 |
| 2026-08-19 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 0 |
| 2026-08-18 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 1 |
| 2026-08-17 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 63 |
| 2026-08-14 | 144.60 | 148.50 | 144.60 | 147.90 | 147.90 | 324 |
| 2026-08-13 | 142.52 | 144.73 | 142.52 | 144.48 | 144.48 | 395 |
| 2026-08-12 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | 110 |
| 2026-08-11 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | 10 |
| 2026-08-10 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | 260 |
| 2026-08-07 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | 1 |
| 2026-08-06 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 292 |
| 2026-08-05 | 143.00 | 145.00 | 139.97 | 145.00 | 145.00 | 200 |
| 2026-08-04 | 143.92 | 144.06 | 143.92 | 144.06 | 144.06 | 151 |
| 2026-08-03 | 135.80 | 140.84 | 135.80 | 140.84 | 140.84 | 312 |
| 2026-07-31 | 138.46 | 138.46 | 135.80 | 135.80 | 135.80 | 417 |
| 2026-07-30 | 136.92 | 139.58 | 136.92 | 139.58 | 139.58 | 210 |
| 2026-07-29 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | 378 |
| 2026-07-28 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | 3 |
| 2026-07-27 | 129.98 | 136.72 | 129.33 | 135.46 | 135.46 | 233 |
| 2026-07-24 | 128.31 | 130.26 | 128.31 | 130.26 | 130.26 | 81 |
Page 1 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.