Bread Financial Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 72.930 | 74.860 | 72.930 | 74.860 | 74.288 | 3 |
| 2025-12-10 | 72.800 | 72.800 | 72.620 | 72.620 | 72.065 | 22 |
| 2025-12-09 | 70.680 | 73.510 | 70.680 | 73.510 | 72.948 | 6 |
| 2025-12-08 | 70.970 | 72.440 | 70.970 | 71.850 | 71.301 | 79 |
| 2025-12-05 | 72.250 | 72.400 | 71.000 | 72.400 | 71.846 | 1 |
| 2025-12-04 | 70.580 | 71.750 | 69.820 | 71.750 | 71.201 | 5,501 |
| 2025-12-03 | 69.400 | 71.520 | 68.900 | 71.520 | 70.973 | 50 |
| 2025-12-02 | 68.690 | 69.150 | 68.330 | 69.150 | 68.621 | 50 |
| 2025-12-01 | 66.610 | 68.270 | 66.570 | 68.270 | 67.748 | 165 |
| 2025-11-28 | 67.240 | 68.190 | 66.280 | 67.840 | 67.321 | 74 |
| 2025-11-26 | 67.330 | 68.450 | 65.500 | 68.450 | 67.927 | 62 |
| 2025-11-25 | 64.610 | 67.200 | 64.610 | 67.200 | 66.686 | 9 |
| 2025-11-24 | 65.170 | 65.380 | 63.500 | 65.290 | 64.791 | 149 |
| 2025-11-21 | 62.810 | 65.480 | 61.630 | 65.480 | 64.979 | 276 |
| 2025-11-20 | 63.540 | 63.865 | 62.410 | 63.300 | 62.816 | 24 |
| 2025-11-19 | 60.280 | 61.680 | 60.280 | 61.500 | 61.030 | 9 |
| 2025-11-18 | 59.780 | 59.780 | 59.250 | 59.590 | 59.134 | 103 |
| 2025-11-17 | 61.500 | 62.230 | 61.500 | 61.500 | 61.030 | 64 |
| 2025-11-14 | 61.185 | 62.240 | 60.140 | 62.240 | 61.764 | 39 |
| 2025-11-13 | 64.940 | 64.940 | 62.690 | 62.690 | 62.211 | 5 |
| 2025-11-12 | 63.271 | 64.320 | 63.271 | 64.120 | 63.630 | 4 |
| 2025-11-11 | 63.530 | 64.290 | 63.530 | 63.790 | 63.302 | 67 |
| 2025-11-10 | 64.360 | 64.570 | 63.790 | 64.020 | 63.531 | 92 |
| 2025-11-07 | 62.830 | 63.570 | 62.790 | 62.840 | 62.360 | 9 |
| 2025-11-06 | 63.460 | 64.910 | 63.460 | 63.720 | 63.233 | 104 |
| 2025-11-05 | 62.450 | 63.992 | 62.210 | 63.992 | 63.275 | 11 |
| 2025-11-04 | 62.505 | 63.690 | 62.190 | 63.470 | 62.758 | 28 |
| 2025-11-03 | 61.898 | 63.320 | 61.530 | 63.320 | 62.610 | 66 |
| 2025-10-31 | 61.960 | 63.550 | 60.640 | 63.550 | 62.837 | 211 |
| 2025-10-30 | 62.310 | 62.740 | 61.750 | 62.640 | 61.938 | 346 |
| 2025-10-29 | 64.080 | 64.750 | 62.790 | 62.790 | 62.086 | 100 |
| 2025-10-28 | 66.730 | 66.730 | 64.912 | 65.170 | 64.439 | 113 |
| 2025-10-27 | 65.755 | 66.950 | 65.100 | 66.460 | 65.715 | 15 |
| 2025-10-24 | 64.930 | 66.460 | 64.930 | 64.955 | 64.227 | 217 |
| 2025-10-23 | 61.220 | 65.800 | 60.540 | 64.970 | 64.242 | 7 |
| 2025-10-22 | 60.835 | 60.950 | 60.140 | 60.140 | 59.466 | 180 |
| 2025-10-21 | 60.768 | 60.768 | 60.490 | 60.600 | 59.921 | 3 |
← NewerPage 4 of 4 · 217 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.