Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	31.518	31.518	31.518	31.518	29.610	15
2023-03-15	31.270	31.270	30.875	30.875	29.006	330
2023-03-14	35.020	35.020	33.735	33.735	31.693	2,505
2023-03-13	33.655	33.655	32.120	32.450	30.486	332
2023-03-10	34.795	35.280	33.952	35.280	33.144	90
2023-03-09	36.272	36.272	36.272	36.272	34.076	200
2023-03-03	40.760	40.760	40.760	40.760	38.293	10
2023-02-28	41.310	41.310	41.310	41.310	38.809	5
2023-02-27	40.730	40.730	40.730	40.730	38.264	5
2023-02-24	39.150	39.150	39.140	39.140	36.771	248
2023-02-23	39.761	39.845	39.640	39.640	37.240	249
2023-02-22	39.892	39.892	39.881	39.881	37.467	730
2023-02-21	39.500	40.860	39.500	40.860	38.387	480
2023-02-17	40.493	40.493	40.493	40.493	38.042	1
2023-02-09	41.375	41.460	41.375	41.460	38.950	170
2023-02-02	41.846	43.330	41.846	43.330	40.501	329
2023-02-01	35.410	35.410	35.410	35.410	33.098	10
2023-01-31	40.820	40.820	40.820	40.820	38.155	1
2023-01-27	40.340	40.937	40.340	40.937	38.264	14
2023-01-26	42.795	42.795	39.455	39.455	36.879	305
2023-01-25	41.820	41.820	41.820	41.820	39.089	100
2023-01-24	41.272	41.272	41.272	41.272	38.577	45
2023-01-23	39.848	40.906	39.848	40.906	38.235	205
2023-01-13	37.985	37.985	37.985	37.985	35.505	5
2023-01-10	39.040	39.040	38.980	38.980	36.435	110
2023-01-09	41.350	41.350	39.795	40.020	37.407	151
2023-01-06	40.075	40.075	40.075	40.075	37.458	50
2023-01-04	38.930	39.300	38.930	39.300	36.734	22
2022-12-29	36.840	36.897	36.840	36.897	34.488	64
2022-12-23	36.818	36.818	36.818	36.818	34.414	50
2022-12-19	37.720	37.720	37.250	37.250	34.818	101
2022-12-15	38.961	38.961	38.961	38.961	36.417	10
2022-12-13	40.340	40.340	40.340	40.340	37.706	170
2022-12-07	38.370	38.370	38.370	38.370	35.865	80
2022-12-06	37.780	37.780	37.750	37.750	35.285	100
2022-11-29	38.930	38.930	38.930	38.930	36.388	141
2022-11-28	38.510	38.510	37.950	37.950	35.472	46
2022-11-25	39.485	39.485	39.485	39.485	36.907	10
2022-11-23	39.520	39.520	39.520	39.520	36.940	70
2022-11-21	37.880	37.880	37.220	37.240	34.808	151
2022-11-18	37.400	37.400	36.530	36.790	34.388	2,040
2022-11-17	36.660	36.840	36.660	36.735	34.337	155
2022-11-16	38.580	38.580	37.728	37.728	35.265	61
2022-11-15	40.058	40.058	40.058	40.058	37.442	200
2022-11-11	41.610	42.942	41.610	42.942	40.138	98
2022-11-10	38.765	40.207	38.765	40.207	37.582	52
2022-11-09	36.055	37.105	36.055	36.320	33.752	165
2022-11-08	36.915	36.915	36.915	36.915	34.305	25
2022-11-07	35.498	35.498	35.498	35.498	32.988	150
2022-11-03	34.055	34.860	34.055	34.445	32.010	661
2022-11-02	35.980	35.980	35.870	35.870	33.334	246
2022-10-31	36.720	36.720	36.720	36.720	34.124	260
2022-10-28	36.495	37.450	36.350	37.437	34.790	1,823
2022-10-27	33.405	34.998	33.405	34.998	32.524	110
2022-10-25	30.775	32.465	30.775	32.465	30.170	340
2022-10-17	32.422	32.590	32.420	32.590	30.286	265
2022-10-13	32.230	32.230	32.225	32.225	29.947	450
2022-10-07	31.110	31.110	31.110	31.110	28.911	13
2022-10-06	31.810	31.810	31.810	31.810	29.561	20
2022-10-05	32.185	32.185	32.185	32.185	29.910	100

← NewerPage 14 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.