Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	40.425	40.495	40.425	40.495	38.557	56
2023-08-09	40.414	40.575	40.414	40.575	38.434	110
2023-08-07	40.915	41.504	40.915	41.500	39.310	553
2023-08-04	40.377	40.815	40.377	40.767	38.616	743
2023-08-01	40.520	40.541	40.520	40.541	38.402	90
2023-07-31	41.150	41.840	41.148	41.649	39.451	587
2023-07-28	40.215	40.215	40.215	40.215	38.093	11
2023-07-27	38.022	39.280	38.022	39.268	37.196	1,831
2023-07-26	36.876	37.074	36.876	37.074	35.117	150
2023-07-24	37.268	37.268	37.268	37.268	35.301	93
2023-07-20	36.620	36.650	36.351	36.431	34.508	1,132
2023-07-18	36.260	36.672	36.260	36.595	34.664	96
2023-07-17	34.825	34.825	34.825	34.825	32.987	19
2023-07-14	35.416	35.416	35.416	35.416	33.547	100
2023-07-13	35.334	36.082	35.334	35.965	34.067	733
2023-07-12	34.932	34.932	34.932	34.932	33.089	10
2023-07-11	34.200	34.200	33.800	33.800	32.016	1,951
2023-07-10	31.908	31.908	31.908	31.908	30.224	100
2023-07-06	30.955	30.955	30.955	30.955	29.321	5
2023-07-03	32.042	32.042	32.042	32.042	30.351	38
2023-06-30	31.401	31.630	31.401	31.590	29.923	472
2023-06-26	29.958	29.958	29.958	29.958	28.377	167
2023-06-23	29.488	29.488	29.488	29.488	27.932	30
2023-06-20	30.160	30.160	30.160	30.160	28.568	20
2023-06-13	31.598	31.598	31.598	31.598	29.930	400
2023-06-09	30.739	30.739	30.252	30.252	28.656	200
2023-06-08	30.100	30.990	29.240	29.240	27.697	1,090
2023-06-07	32.585	32.832	32.585	32.832	31.099	77
2023-06-05	30.045	30.045	30.045	30.045	28.459	17
2023-05-31	28.970	28.970	28.578	28.578	27.070	376
2023-05-26	29.758	29.764	29.758	29.764	28.194	200
2023-05-25	29.290	29.290	29.070	29.070	27.536	500
2023-05-22	30.631	30.631	30.502	30.540	28.928	193
2023-05-19	31.070	31.070	30.090	30.090	28.502	80
2023-05-18	29.760	30.200	29.760	30.200	28.606	400
2023-05-17	28.855	29.739	28.430	29.555	27.995	120
2023-05-16	28.020	28.020	27.608	27.608	26.151	40
2023-05-15	27.490	28.280	27.490	28.230	26.740	211
2023-05-12	26.700	26.700	26.300	26.300	24.912	74
2023-05-11	25.810	25.810	25.810	25.810	24.448	5
2023-05-10	26.585	26.585	25.630	25.630	24.079	591
2023-05-09	25.370	26.330	25.370	26.330	24.736	791
2023-05-04	23.622	23.655	23.385	23.655	22.223	1,159
2023-05-03	25.419	25.420	25.419	25.420	23.881	1
2023-05-02	25.069	25.069	24.610	24.705	23.210	139
2023-04-28	28.440	28.889	28.440	28.889	27.140	51
2023-04-27	26.060	27.250	25.980	27.230	25.582	465
2023-04-26	27.369	27.369	27.369	27.369	25.712	35
2023-04-14	27.520	27.520	27.520	27.520	25.854	16
2023-04-06	28.107	28.107	26.915	26.915	25.286	35
2023-04-05	28.920	28.920	28.920	28.920	27.169	10
2023-03-31	29.505	29.505	29.505	29.505	27.719	300
2023-03-29	29.228	29.228	29.228	29.228	27.459	20
2023-03-27	28.930	28.930	28.472	28.472	26.749	299
2023-03-24	27.290	27.290	26.700	26.815	25.192	481
2023-03-23	29.120	29.120	27.842	27.842	26.157	543
2023-03-22	29.878	29.878	29.878	29.878	28.069	10
2023-03-21	30.722	30.744	30.408	30.408	28.567	2,800
2023-03-20	30.355	30.625	29.990	29.990	28.175	303
2023-03-17	30.375	30.375	29.230	29.230	27.461	2,054

← NewerPage 13 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.