Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	58.775	58.775	58.760	58.760	54.134	160
2022-03-21	60.620	60.620	60.620	60.620	55.847	170
2022-03-18	61.240	61.240	61.240	61.240	56.418	200
2022-03-17	60.750	60.750	60.750	60.750	55.967	40
2022-03-16	60.270	60.270	60.040	60.040	55.313	2
2022-03-15	57.830	57.830	57.830	57.830	53.277	100
2022-03-14	56.375	56.375	55.630	55.630	51.250	150
2022-03-09	56.990	58.605	56.990	58.605	53.991	162
2022-03-08	54.323	55.981	54.323	55.981	51.574	60
2022-03-07	59.395	59.395	58.002	58.002	53.435	460
2022-03-04	61.114	61.114	61.114	61.114	56.302	3
2022-03-03	62.500	63.225	62.500	63.225	58.247	27
2022-02-24	62.935	63.330	62.935	63.330	58.344	200
2022-02-22	68.094	68.094	68.094	68.094	62.732	100
2022-02-17	71.048	71.048	69.661	69.661	64.176	74
2022-02-14	69.731	69.731	69.731	69.731	64.241	100
2022-01-28	68.457	68.457	68.457	68.457	62.877	100
2022-01-26	68.350	68.500	68.350	68.500	62.917	80
2022-01-24	77.040	77.040	55.847	63.165	58.017	32,411
2022-01-21	63.925	63.925	63.925	63.925	58.715	200
2022-01-19	65.469	65.469	65.469	65.469	60.133	100
2022-01-10	69.305	69.305	69.304	69.304	63.655	400
2022-01-05	70.410	70.410	70.370	70.370	64.634	100
2021-12-30	66.820	67.030	66.820	67.030	61.567	299
2021-12-20	64.764	64.764	64.270	64.270	59.032	850
2021-12-17	67.280	67.280	67.280	67.280	61.796	1
2021-12-16	70.180	70.180	70.180	70.180	64.460	14
2021-12-15	68.334	68.334	66.900	66.900	61.447	250
2021-12-14	69.540	69.540	69.540	69.540	63.872	50
2021-12-09	73.000	73.000	73.000	73.000	67.050	15
2021-12-07	75.050	75.098	75.050	75.098	68.977	2,699
2021-12-01	70.370	70.370	69.450	69.450	63.789	935
2021-11-30	68.364	68.364	67.734	67.734	62.213	232
2021-11-26	71.510	71.510	71.510	71.510	65.681	5
2021-11-24	75.995	76.895	75.995	76.895	70.628	130
2021-11-23	73.505	75.539	73.502	75.520	69.365	1,650
2021-11-18	75.050	75.050	74.522	74.522	68.448	300
2021-11-17	77.950	77.950	77.950	77.950	71.597	40,288
2021-11-16	79.390	79.390	78.580	78.580	72.175	335
2021-11-15	79.865	79.865	79.865	79.865	73.356	100
2021-11-11	80.055	80.055	80.055	80.055	73.530	12
2021-11-10	79.468	79.978	78.616	78.616	72.208	245
2021-11-09	74.755	74.755	74.490	74.669	68.390	219
2021-11-08	74.389	74.750	74.150	74.750	68.464	300
2021-11-05	92.610	92.610	92.118	92.118	66.863	188
2021-11-04	86.568	86.568	86.568	86.568	62.835	200
2021-11-02	87.133	87.296	87.133	87.296	63.363	153
2021-11-01	90.809	90.809	90.809	90.809	65.913	200
2021-10-28	89.722	89.722	88.484	88.484	64.225	20
2021-10-27	93.273	93.273	89.596	89.596	65.032	232
2021-10-26	99.334	99.334	98.259	98.459	71.465	11
2021-10-25	99.601	99.601	99.229	99.229	72.024	30
2021-10-22	97.221	97.221	97.221	97.221	70.566	100
2021-10-21	96.939	96.939	96.939	96.939	70.362	25

← NewerPage 16 of 16 · 954 trading days

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.