Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	94.000	97.850	94.000	96.820	96.612	135
2026-07-08	99.280	104.65	92.940	92.940	92.741	105
2026-07-07	102.16	106.00	102.16	102.99	102.77	74
2026-07-06	103.77	104.30	103.20	104.30	104.08	6
2026-07-02	105.75	107.20	101.30	101.95	101.73	116
2026-06-30	109.94	109.94	106.73	108.74	108.50	33
2026-06-29	106.30	108.20	104.40	108.18	107.95	113
2026-06-25	105.82	108.00	104.13	104.13	103.91	152
2026-06-24	103.44	105.49	102.83	105.19	104.96	15
2026-06-23	103.05	104.17	103.05	103.62	103.40	124
2026-06-22	105.00	105.09	101.90	105.09	104.86	6
2026-06-18	103.11	103.71	102.58	103.71	103.49	1
2026-06-17	100.05	103.34	100.05	102.24	102.02	4
2026-06-16	103.89	103.89	100.81	100.81	100.59	2
2026-06-15	101.00	105.26	101.00	103.90	103.68	7
2026-06-12	101.23	103.45	101.22	101.97	101.75	14
2026-06-10	94.200	98.380	91.820	95.980	95.774	450
2026-06-09	93.971	94.900	93.890	93.913	93.711	179
2026-06-08	92.590	92.590	90.360	92.120	91.923	85
2026-06-05	88.680	92.000	88.410	90.460	90.266	3
2026-06-04	89.190	91.530	89.190	91.110	90.915	50
2026-06-03	92.000	92.000	88.520	88.865	88.674	41
2026-06-02	88.700	92.260	88.700	92.250	92.052	77
2026-06-01	86.010	88.640	86.010	88.570	88.380	20
2026-05-29	89.230	89.270	88.770	89.270	89.079	30
2026-05-28	89.488	90.810	87.720	88.505	88.086	38
2026-05-27	90.460	90.460	86.900	90.176	89.748	15
2026-05-26	88.000	89.500	86.580	89.080	88.658	17
2026-05-22	85.950	86.420	85.950	86.415	86.006	181
2026-05-21	85.750	86.980	84.950	86.080	85.672	35
2026-05-20	83.440	87.240	83.150	87.240	86.827	59
2026-05-19	85.605	88.000	82.470	85.090	84.687	25
2026-05-18	88.140	88.140	85.380	87.235	86.822	16
2026-05-15	83.430	86.845	83.430	86.830	86.419	22
2026-05-14	84.510	86.840	84.510	86.840	86.429	6
2026-05-13	85.780	85.780	83.100	83.100	82.706	2
2026-05-12	84.000	85.000	84.000	85.000	84.597	3
2026-05-11	88.630	89.940	85.545	85.545	85.140	6
2026-05-08	89.370	89.370	85.810	85.810	85.404	50
2026-05-07	88.310	88.880	86.790	88.180	87.762	46
2026-05-06	86.620	88.850	86.620	87.850	87.434	2
2026-05-05	83.700	85.220	83.700	85.220	84.816	1
2026-05-01	85.780	86.640	85.695	85.840	85.433	4
2026-04-28	88.490	89.420	86.580	86.580	86.170	4
2026-04-27	87.250	89.960	85.510	86.022	85.615	25
2026-04-24	91.960	91.960	88.010	88.045	87.628	89
2026-04-23	97.000	99.500	93.500	95.220	94.769	580
2026-04-22	91.980	93.810	91.350	91.820	91.385	5
2026-04-21	91.100	93.330	90.130	90.130	89.703	299

← NewerPage 2 of 2 · 109 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.