Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	40.700	40.995	40.700	40.995	39.781	100
2024-06-06	41.200	41.550	41.200	41.325	40.101	106
2024-06-05	40.950	41.400	40.950	41.400	40.174	8
2024-06-04	41.320	41.425	40.700	41.280	40.058	202
2024-06-03	41.760	42.190	40.770	41.010	39.796	81
2024-05-31	41.180	41.180	40.770	41.070	39.854	7
2024-05-30	40.660	41.170	40.650	41.170	39.951	203
2024-05-29	40.485	40.540	39.740	39.740	38.563	71
2024-05-28	41.830	41.910	41.830	41.910	40.669	2
2024-05-24	41.430	41.720	41.430	41.580	40.349	2
2024-05-23	41.310	41.594	41.290	41.320	40.096	110
2024-05-22	42.050	42.430	42.050	42.410	41.154	2
2024-05-21	41.330	42.140	41.260	42.122	40.875	203
2024-05-20	42.160	42.160	41.670	41.810	40.572	9
2024-05-17	40.620	40.881	40.620	40.881	39.670	12
2024-05-16	41.960	42.330	39.000	41.020	39.805	257
2024-05-15	42.040	42.365	41.550	41.855	40.616	1,267
2024-05-14	42.040	42.040	41.100	41.496	40.268	106
2024-05-13	41.350	41.635	41.190	41.410	40.184	113
2024-05-10	40.030	40.695	39.840	40.230	39.039	15
2024-05-09	39.520	40.120	39.430	39.430	38.262	30
2024-05-08	39.560	40.520	39.560	39.860	38.476	8
2024-05-07	40.340	40.750	39.940	40.350	38.949	5
2024-05-03	41.400	41.660	41.040	41.040	39.615	3
2024-05-02	40.000	40.400	39.090	40.300	38.901	1,166
2024-05-01	36.790	36.790	36.400	36.400	35.136	4
2024-04-30	38.000	38.000	37.110	37.640	36.333	5
2024-04-29	37.595	37.760	37.160	37.760	36.449	84
2024-04-26	36.600	36.600	36.600	36.600	35.329	1
2024-04-25	34.610	36.732	32.530	36.650	35.377	2,153
2024-04-24	35.670	36.020	34.890	35.144	33.924	130
2024-04-23	34.250	35.390	34.250	35.390	34.161	9
2024-04-22	34.310	34.980	34.310	34.420	33.225	61
2024-04-19	33.210	34.736	33.210	34.736	33.530	288
2024-04-18	32.770	32.770	32.770	32.770	31.632	20
2024-04-16	33.605	33.990	32.850	33.210	32.057	49
2024-04-15	34.600	34.800	34.400	34.600	33.399	51
2024-04-11	35.750	35.750	34.660	34.660	33.456	602
2024-04-10	35.029	35.540	34.440	35.460	34.229	58
2024-04-09	36.050	36.420	35.840	36.070	34.818	219
2024-04-08	35.960	36.790	35.350	36.790	35.513	1,601
2024-04-05	35.000	35.268	34.620	35.268	34.043	285
2024-04-04	36.210	36.210	36.210	36.210	34.953	1
2024-03-28	37.640	37.800	37.090	37.090	35.802	1,068
2024-03-27	37.140	37.400	36.920	37.400	36.101	2
2024-03-26	36.340	36.340	35.750	36.030	34.779	13
2024-03-25	34.980	36.070	34.750	36.040	34.789	92
2024-03-22	38.250	38.540	36.410	36.410	35.146	240
2024-03-21	40.600	40.600	38.290	38.290	36.960	1,069
2024-03-20	38.440	38.920	38.440	38.760	37.414	2
2024-03-19	38.700	39.300	38.330	39.280	37.916	571
2024-03-18	37.010	38.300	36.850	38.250	36.922	154
2024-03-15	37.260	37.600	36.830	36.830	35.551	802
2024-03-14	38.605	38.605	37.126	37.126	35.837	188
2024-03-13	36.340	38.300	36.340	38.170	36.845	10
2024-03-12	36.740	36.740	36.250	36.630	35.358	249
2024-03-11	38.475	38.820	36.406	36.668	35.394	325
2024-03-08	38.030	38.935	37.710	38.935	37.583	180
2024-03-07	37.500	37.940	37.190	37.540	36.236	58
2024-03-06	38.700	38.700	37.720	37.730	36.420	207

← NewerPage 10 of 16 · 954 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.2300 USD
2026-05-29	0.2300 USD
2026-02-26	0.2300 USD
2025-11-06	0.2300 USD
2025-08-07	0.2100 USD
2025-05-08	0.2100 USD
2025-02-13	0.2100 USD
2024-11-08	0.2100 USD
2024-08-09	0.2100 USD
2024-05-09	0.2100 USD
2024-02-08	0.2100 USD
2023-11-10	0.2100 USD
2023-08-10	0.2100 USD
2023-05-11	0.2100 USD
2023-02-09	0.2100 USD
2022-11-10	0.2100 USD
2022-08-11	0.2100 USD
2022-05-12	0.2100 USD
2022-02-10	0.2100 USD
2021-11-10	0.2100 USD
2021-08-12	0.2114 USD
2021-05-13	0.2114 USD
2021-02-11	0.2114 USD
2020-11-12	0.2114 USD
2020-08-13	0.2114 USD
2020-05-13	0.2114 USD
2020-02-13	0.6341 USD
2019-11-13	0.6341 USD
2019-09-03	0.6341 USD
2019-05-13	0.6341 USD
2019-02-20	0.6341 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.