Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-31	75.090	75.090	72.520	72.520	72.176	2
2026-03-30	72.710	74.090	72.360	74.090	73.739	1
2026-03-25	75.840	75.840	74.230	75.080	74.724	91
2026-03-23	76.508	78.000	75.560	75.850	75.491	98
2026-03-20	73.680	75.000	73.180	74.290	73.938	4
2026-03-19	70.320	71.710	68.920	71.690	71.350	11
2026-03-17	67.340	72.040	67.340	71.970	71.629	3
2026-03-16	71.890	72.680	70.450	71.510	71.171	2
2026-03-13	71.110	71.420	71.110	71.420	71.082	508
2026-03-12	72.920	72.920	71.750	71.750	71.410	2
2026-03-10	74.200	74.200	72.530	73.370	73.022	1
2026-03-09	70.190	70.260	69.610	70.240	69.907	55
2026-03-06	72.810	72.810	70.300	70.300	69.967	3
2026-03-05	75.190	75.510	74.190	74.647	74.294	10
2026-03-04	73.900	74.850	72.750	74.850	74.495	8
2026-03-02	70.640	72.230	69.000	72.110	71.768	3
2026-02-27	80.000	80.000	71.080	71.340	71.002	95
2026-02-26	75.770	78.700	75.560	78.700	78.327	350
2026-02-24	71.540	72.570	70.160	70.775	70.234	100
2026-02-23	75.850	75.850	71.080	71.420	70.874	118
2026-02-20	73.250	75.250	73.250	73.250	72.690	1
2026-02-19	73.780	73.780	73.780	73.780	73.216	1
2026-02-17	73.080	73.510	70.620	72.690	72.134	139
2026-02-13	73.440	73.440	71.750	72.500	71.946	3
2026-02-12	77.500	79.070	73.440	73.440	72.879	17
2026-02-11	77.255	79.050	75.250	76.020	75.439	103
2026-02-10	77.654	79.100	76.540	76.540	75.955	45
2026-02-09	80.720	80.720	77.070	78.720	78.118	207
2026-02-06	78.990	79.220	77.840	79.180	78.575	48
2026-02-05	77.330	77.330	74.060	74.267	73.699	194
2026-02-04	74.090	77.000	74.090	77.000	76.411	17
2026-02-03	74.990	76.500	73.150	76.500	75.915	16
2026-02-02	70.000	73.526	70.000	73.330	72.769	403
2026-01-30	75.010	75.010	72.350	73.471	72.909	272
2026-01-29	71.130	74.460	71.000	71.031	70.488	969
2026-01-28	69.400	69.560	69.290	69.290	68.760	5
2026-01-27	68.900	68.900	68.900	68.900	68.373	1
2026-01-26	67.540	67.540	67.540	67.540	67.024	1
2026-01-23	68.430	70.300	68.430	68.960	68.433	4
2026-01-20	70.480	72.560	70.480	71.920	71.370	79
2026-01-16	72.710	73.430	72.710	73.430	72.869	4
2026-01-15	69.000	69.859	69.000	69.859	69.325	30
2026-01-13	71.000	73.450	70.940	71.650	71.102	8
2026-01-12	78.000	78.000	70.520	72.035	71.484	1,108
2026-01-09	80.870	80.870	79.940	80.580	79.964	66
2026-01-08	80.010	80.790	80.010	80.790	80.172	3
2026-01-07	78.320	80.387	78.320	80.387	79.773	7
2026-01-06	77.150	79.762	74.940	79.715	79.106	120
2026-01-05	76.780	76.862	76.780	76.862	76.274	24
2025-12-31	74.050	74.270	74.050	74.270	73.702	3
2025-12-30	75.460	75.460	74.520	75.118	74.544	6
2025-12-29	77.190	77.190	74.585	74.655	74.085	321
2025-12-23	77.820	77.820	76.180	77.588	76.995	106
2025-12-22	76.870	80.000	76.870	78.011	77.415	129
2025-12-19	75.440	77.324	75.440	77.324	76.733	27
2025-12-18	77.640	78.290	76.410	78.080	77.483	496
2025-12-17	75.820	76.270	75.820	75.820	75.240	4
2025-12-16	75.340	76.300	75.340	76.300	75.717	177
2025-12-15	73.950	75.010	73.710	73.710	73.146	1
2025-12-12	73.030	75.220	73.030	75.015	74.441	3

← NewerPage 3 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.