Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	27.530	28.040	27.530	28.040	26.902	97
2023-11-29	28.150	28.410	27.680	27.760	26.633	55
2023-11-28	26.390	27.560	26.390	27.560	26.441	4
2023-11-27	27.100	27.470	26.710	26.710	25.626	99
2023-11-24	27.140	27.470	27.140	27.150	26.048	101
2023-11-22	26.790	27.300	26.790	27.290	26.182	62
2023-11-21	27.610	27.610	26.830	26.980	25.885	2
2023-11-20	27.970	27.970	26.890	27.500	26.384	421
2023-11-17	26.470	27.330	26.470	27.330	26.220	453
2023-11-16	28.520	28.520	26.400	26.450	25.376	17
2023-11-15	27.320	27.870	26.950	27.870	26.739	111
2023-11-14	28.090	28.970	27.390	28.050	26.911	341
2023-11-13	27.220	27.640	27.140	27.190	26.086	4
2023-11-10	27.110	27.280	27.110	27.260	26.153	51
2023-11-09	28.503	28.550	27.710	27.798	26.468	361
2023-11-08	28.468	28.468	28.265	28.310	26.956	71
2023-11-07	28.730	28.820	28.620	28.670	27.298	101
2023-11-06	29.185	29.185	28.968	29.060	27.670	222
2023-11-03	30.055	30.400	29.290	29.420	28.012	1,179
2023-11-02	27.780	28.035	27.010	28.035	26.694	185
2023-11-01	26.750	26.830	26.290	26.350	25.089	115
2023-10-31	27.210	28.050	27.040	27.040	25.746	7
2023-10-30	27.010	27.300	27.010	27.300	25.994	1
2023-10-27	27.011	27.180	26.590	26.890	25.603	80
2023-10-26	28.080	29.094	28.080	29.094	27.702	121
2023-10-25	28.530	28.530	28.000	28.000	26.660	221
2023-10-24	28.620	29.230	28.620	28.920	27.536	14
2023-10-23	28.320	28.810	28.320	28.730	27.355	1
2023-10-20	29.050	29.140	28.760	28.760	27.384	706
2023-10-19	29.980	30.120	29.980	30.120	28.679	17
2023-10-18	30.500	31.330	30.500	30.780	29.307	5
2023-10-17	30.570	31.440	30.290	31.360	29.860	11
2023-10-16	30.800	31.170	30.610	30.710	29.241	6
2023-10-13	32.030	32.390	31.250	31.250	29.755	6
2023-10-11	31.690	31.890	31.590	31.680	30.164	10
2023-10-10	30.780	31.950	30.780	31.820	30.298	290
2023-10-09	29.980	30.960	29.980	30.960	29.479	17
2023-10-06	29.830	30.560	29.080	30.380	28.926	37
2023-10-05	30.230	30.230	30.230	30.230	28.784	100
2023-10-04	30.940	30.940	30.940	30.940	29.460	15
2023-10-03	32.865	32.865	32.865	32.865	31.293	10
2023-10-02	32.110	33.244	32.110	33.131	31.546	67
2023-09-28	34.586	34.586	34.580	34.580	32.925	2
2023-09-26	33.623	33.623	33.623	33.623	32.014	100
2023-09-22	34.056	34.056	34.056	34.056	32.427	198
2023-09-21	34.616	34.616	34.616	34.616	32.960	100
2023-09-20	35.630	35.630	35.630	35.630	33.925	10
2023-09-18	34.425	34.425	34.425	34.425	32.778	250
2023-09-14	35.060	35.456	35.060	35.259	33.572	2,486
2023-09-13	35.211	35.816	35.200	35.816	34.103	799
2023-09-07	36.530	36.545	36.404	36.434	34.691	1,628
2023-09-06	36.756	36.756	36.522	36.522	34.775	18
2023-09-01	38.269	38.695	38.269	38.695	36.844	3,350
2023-08-30	37.700	37.815	37.700	37.815	36.006	215
2023-08-29	37.804	37.805	37.804	37.805	35.996	700
2023-08-25	37.525	37.525	37.525	37.525	35.730	37
2023-08-23	36.862	36.864	36.862	36.864	35.100	300
2023-08-18	37.420	37.420	37.400	37.400	35.611	55
2023-08-17	37.282	37.282	37.282	37.282	35.498	100
2023-08-15	38.795	38.795	38.460	38.460	36.620	37

← NewerPage 12 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.