Bread Financial Holdings historical data

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

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
2025-10-20	59.400	60.270	58.960	60.270	59.594	48
2025-10-17	58.710	59.270	57.560	58.710	58.052	1
2025-10-16	59.580	60.050	58.120	58.120	57.468	1
2025-10-15	59.930	60.000	59.510	59.812	59.142	306
2025-10-14	55.580	58.910	55.580	58.910	58.250	20
2025-10-13	54.840	56.226	54.840	56.226	55.596	37
2025-10-10	55.950	56.390	54.760	54.760	54.146	18
2025-10-09	55.000	55.465	55.000	55.465	54.843	34
2025-10-08	55.600	55.600	54.620	55.400	54.779	30
2025-10-07	55.152	55.354	54.940	55.220	54.601	154
2025-10-06	54.870	56.430	54.430	54.852	54.237	77
2025-10-03	55.330	56.200	55.330	56.060	55.431	95
2025-10-02	54.520	55.240	54.520	54.600	53.988	109
2025-10-01	55.580	55.580	54.920	55.155	54.537	12
2025-09-30	57.510	57.610	55.710	56.180	55.550	19
2025-09-29	59.550	60.360	57.318	57.691	57.044	12
2025-09-26	60.630	60.630	58.980	59.720	59.050	3
2025-09-24	60.050	61.270	60.050	61.110	60.425	1
2025-09-23	63.010	63.620	62.025	62.025	61.330	534
2025-09-22	61.730	63.170	61.730	63.170	62.462	5
2025-09-19	62.610	64.100	62.610	63.860	63.144	20
2025-09-18	61.910	63.711	61.910	63.711	62.996	9
2025-09-17	62.490	63.840	62.490	63.840	63.124	1

← NewerPage 4 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.