Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	37.165	38.680	36.930	38.680	37.337	177
2024-03-04	38.490	38.740	37.970	38.170	36.845	46
2024-03-01	38.600	38.600	37.920	38.170	36.845	110
2024-02-29	37.640	38.640	37.630	37.820	36.507	14
2024-02-28	36.500	37.550	36.500	37.550	36.246	10
2024-02-27	37.290	37.290	36.980	37.080	35.792	144
2024-02-26	36.290	36.890	36.290	36.620	35.348	5
2024-02-23	37.020	37.075	37.020	37.075	35.788	322
2024-02-22	36.760	36.775	36.735	36.735	35.459	246
2024-02-21	37.830	38.050	36.570	36.570	35.300	458
2024-02-20	37.050	38.126	36.390	38.085	36.763	634
2024-02-16	37.110	37.610	37.070	37.610	36.304	9
2024-02-15	37.260	38.040	37.220	37.560	36.256	101
2024-02-14	36.530	36.930	36.300	36.300	35.040	817
2024-02-13	36.345	36.860	36.000	36.840	35.561	154
2024-02-12	35.800	37.660	35.500	37.650	36.343	39
2024-02-09	34.360	35.510	34.360	35.510	34.277	120
2024-02-08	33.710	34.790	33.710	34.790	33.582	75
2024-02-07	34.060	34.670	33.690	34.510	33.109	32
2024-02-06	34.280	34.610	34.010	34.260	32.869	9
2024-02-05	34.812	35.040	34.145	34.790	33.378	78
2024-02-02	35.660	35.800	35.490	35.800	34.347	103
2024-02-01	36.560	36.980	35.560	36.070	34.606	9
2024-01-31	36.630	37.040	36.000	37.040	35.536	55
2024-01-30	36.470	36.600	36.110	36.410	34.932	24
2024-01-29	35.565	35.890	35.370	35.380	33.944	4,179
2024-01-26	33.180	35.960	33.180	35.960	34.500	1,320
2024-01-25	28.200	32.570	28.200	32.570	31.248	233
2024-01-24	30.750	31.310	30.610	30.610	29.367	5
2024-01-23	31.520	31.610	31.144	31.144	29.879	37
2024-01-22	30.780	31.220	30.620	30.648	29.403	16
2024-01-19	29.160	29.970	29.160	29.970	28.753	567
2024-01-18	29.820	29.820	29.068	29.134	27.951	66
2024-01-17	30.616	30.650	30.000	30.210	28.984	19
2024-01-16	31.135	31.270	30.685	30.685	29.439	51
2024-01-12	32.850	32.960	31.590	31.590	30.308	2
2024-01-11	32.165	32.620	32.040	32.394	31.079	171
2024-01-10	32.410	32.590	31.540	32.590	31.267	107
2024-01-08	32.670	33.108	32.645	33.108	31.764	785
2024-01-03	32.100	32.570	31.470	32.160	30.854	99
2024-01-02	32.375	33.170	31.980	33.170	31.823	726
2023-12-29	33.550	33.840	33.250	33.250	31.900	12
2023-12-28	33.310	33.720	33.310	33.370	32.015	246
2023-12-27	33.614	33.635	33.614	33.635	32.269	299
2023-12-22	33.960	34.440	33.864	33.864	32.489	105
2023-12-21	32.630	33.810	32.630	33.790	32.418	10
2023-12-20	33.190	34.220	33.190	33.700	32.332	252
2023-12-19	32.930	33.770	32.930	33.590	32.226	5
2023-12-18	33.030	33.710	32.950	33.000	31.660	8
2023-12-15	33.960	34.370	33.170	33.240	31.891	486
2023-12-14	33.930	35.080	33.930	34.740	33.330	91
2023-12-13	30.305	31.025	30.305	30.340	29.108	376
2023-12-12	31.430	32.010	31.090	31.792	30.501	1,911
2023-12-11	30.200	31.440	30.200	31.350	30.077	415
2023-12-08	30.520	31.170	30.520	30.950	29.694	349
2023-12-07	29.720	30.610	29.220	30.570	29.329	199
2023-12-06	29.300	30.490	29.300	29.900	28.686	48
2023-12-05	29.020	29.160	28.620	29.160	27.976	140
2023-12-04	28.762	29.850	28.762	29.420	28.226	381
2023-12-01	28.050	29.630	27.720	29.070	27.890	106

← NewerPage 11 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.