Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	32.355	32.355	32.220	32.220	29.942	30
2022-09-29	32.439	32.440	32.439	32.440	30.147	2
2022-09-28	32.533	32.533	32.533	32.533	30.233	40
2022-09-27	31.394	31.394	31.392	31.392	29.173	300
2022-09-23	32.800	33.115	32.005	32.005	29.742	220
2022-09-15	37.555	37.555	37.555	37.555	34.900	10
2022-09-13	37.408	37.408	37.408	37.408	34.763	100
2022-09-09	38.460	38.460	38.460	38.460	35.741	100
2022-09-08	37.110	37.230	37.110	37.230	34.598	200
2022-09-07	36.430	36.430	36.430	36.430	33.854	12
2022-09-06	36.940	36.940	36.595	36.595	34.008	200
2022-08-26	41.400	41.400	39.540	39.540	36.745	7
2022-08-25	41.358	41.358	41.356	41.358	38.434	125
2022-08-23	41.355	41.355	40.970	40.970	38.074	212
2022-08-22	41.400	41.400	41.400	41.400	38.473	699
2022-08-17	43.600	43.600	43.600	43.600	40.518	100
2022-08-16	45.475	45.502	45.475	45.501	42.284	401
2022-08-15	42.970	42.970	42.970	42.970	39.932	30
2022-08-11	45.389	45.389	45.389	45.389	42.180	300
2022-08-05	38.759	38.759	38.759	38.759	35.852	100
2022-08-03	39.310	39.480	39.310	39.480	36.519	330
2022-08-02	38.525	38.525	38.525	38.525	35.636	75
2022-08-01	39.055	39.055	39.055	39.055	36.126	26
2022-07-29	38.910	38.910	38.910	38.910	35.992	300
2022-07-28	40.495	40.495	40.495	40.495	37.458	100
2022-07-21	44.260	44.260	44.260	44.260	40.941	100
2022-07-18	42.042	42.042	42.042	42.042	38.889	25
2022-07-15	40.160	40.680	40.100	40.650	37.601	1,245
2022-07-14	38.923	38.923	38.460	38.460	35.576	170
2022-07-12	40.212	40.212	40.212	40.212	37.196	10
2022-07-06	35.700	35.700	35.700	35.700	33.023	100
2022-07-05	36.697	36.697	36.697	36.697	33.944	8
2022-06-30	36.715	36.715	36.715	36.715	33.961	20
2022-06-29	37.160	37.160	37.160	37.160	34.373	10
2022-06-23	40.635	40.635	40.270	40.270	37.250	40
2022-06-21	45.540	45.540	45.540	45.540	42.125	6
2022-06-17	44.695	44.695	44.695	44.695	41.343	100
2022-06-16	43.948	43.948	43.948	43.948	40.652	22
2022-06-15	45.595	45.595	45.595	45.595	42.175	12
2022-06-14	43.860	43.860	43.860	43.860	40.571	20
2022-06-13	45.463	45.463	44.124	44.124	40.815	102
2022-06-01	53.377	53.377	53.377	53.377	49.374	28
2022-05-31	53.625	53.625	53.625	53.625	49.603	326
2022-05-25	49.789	49.863	49.789	49.863	46.123	300
2022-05-24	47.629	47.629	47.629	47.629	44.057	100
2022-05-16	49.215	49.215	49.215	49.215	45.524	40
2022-05-13	49.481	52.026	49.481	52.026	48.124	1,487
2022-05-09	52.950	52.950	52.397	52.397	48.272	10
2022-05-06	54.370	54.370	54.370	54.370	50.089	1
2022-05-05	55.531	55.531	55.531	55.531	51.159	25
2022-04-26	55.920	55.920	54.700	54.700	50.393	35
2022-04-25	55.580	55.580	55.580	55.580	51.204	200
2022-04-22	57.044	57.044	56.990	56.990	52.503	2
2022-04-21	59.305	59.305	59.305	59.305	54.636	8
2022-04-19	57.310	57.310	57.310	57.310	52.798	1
2022-04-08	52.725	52.725	52.725	52.725	48.574	9
2022-04-04	55.630	55.630	55.630	55.630	51.250	23
2022-04-01	56.420	56.420	56.420	56.420	51.978	1
2022-03-29	58.820	58.820	58.820	58.820	54.189	112
2022-03-24	58.380	58.380	58.380	58.380	53.784	1

← NewerPage 15 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.