Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-16	64.410	64.410	62.580	62.640	61.938	114
2025-09-15	64.640	64.640	62.340	64.300	63.579	118
2025-09-12	63.420	63.990	62.880	63.050	62.343	3
2025-09-11	64.070	64.430	63.980	64.300	63.579	36
2025-09-10	64.510	64.630	63.660	63.660	62.946	3
2025-09-09	65.395	66.500	65.000	65.000	64.271	48
2025-09-08	65.505	66.760	65.210	65.510	64.775	68
2025-09-05	66.780	66.780	66.150	66.150	65.408	1
2025-09-04	65.530	66.960	65.530	66.960	66.209	2
2025-09-03	65.130	66.120	65.130	65.360	64.627	6
2025-09-02	65.510	65.630	63.140	64.780	64.054	9
2025-08-29	67.150	67.150	65.445	65.445	64.711	7
2025-08-28	65.940	66.690	65.550	66.320	65.576	49
2025-08-27	65.320	65.450	64.500	65.260	64.528	49
2025-08-26	62.000	63.120	62.000	63.120	62.412	14
2025-08-22	59.780	62.960	59.780	62.830	62.126	47
2025-08-21	58.920	59.770	58.920	59.650	58.981	7
2025-08-18	59.120	60.170	59.120	59.520	58.853	7
2025-08-15	60.840	62.270	60.210	60.210	59.535	19
2025-08-14	60.060	60.880	60.060	60.730	60.049	4
2025-08-13	60.530	61.340	60.530	60.940	60.257	60
2025-08-12	59.880	60.650	58.760	60.230	59.555	4
2025-08-11	58.255	58.390	57.960	58.060	57.409	11
2025-08-08	58.640	58.640	57.770	58.130	57.478	6
2025-08-07	58.840	58.940	57.693	58.170	57.518	23
2025-08-06	59.370	59.370	57.620	58.890	58.022	2
2025-08-05	59.330	59.750	59.040	59.040	58.170	1
2025-08-04	58.260	58.310	57.040	57.720	56.869	6
2025-08-01	59.600	59.600	58.155	58.155	57.298	26
2025-07-31	61.670	62.180	61.420	61.670	60.761	9
2025-07-30	63.110	63.110	62.490	62.620	61.697	14
2025-07-29	63.260	65.050	63.260	64.640	63.687	4
2025-07-28	63.990	63.990	61.990	63.800	62.860	6
2025-07-25	62.190	63.150	61.930	63.150	62.219	2
2025-07-24	62.455	64.060	62.080	62.080	61.165	6
2025-07-23	63.673	63.710	62.820	63.440	62.505	28
2025-07-22	60.480	60.480	60.480	60.480	59.589	2
2025-07-21	61.420	61.900	61.000	61.900	60.988	58
2025-07-18	61.935	62.630	61.550	61.550	60.643	152
2025-07-17	59.810	61.540	59.810	61.370	60.466	804
2025-07-16	59.110	60.190	59.110	60.180	59.293	1
2025-07-15	62.050	62.050	60.365	60.365	59.475	45
2025-07-14	62.660	62.660	61.950	61.950	61.037	3
2025-07-11	61.520	62.100	61.370	61.480	60.574	8
2025-07-10	60.870	60.870	60.870	60.870	59.973	1
2025-07-09	60.260	60.260	59.500	59.790	58.909	1
2025-07-08	59.620	60.495	59.450	59.933	59.050	17
2025-07-07	60.155	60.420	59.820	60.210	59.323	146
2025-07-03	59.950	60.820	59.950	60.730	59.835	5
2025-07-02	58.770	59.110	57.930	58.990	58.121	12
2025-07-01	56.990	57.982	56.810	57.982	57.128	19
2025-06-30	57.430	57.480	57.180	57.450	56.603	44
2025-06-27	56.430	56.910	56.430	56.750	55.914	50
2025-06-26	55.020	56.350	55.020	55.860	55.037	1
2025-06-25	55.830	55.920	55.450	55.800	54.978	40
2025-06-24	55.030	56.160	55.030	55.800	54.978	133
2025-06-23	53.520	54.040	53.520	53.650	52.859	804
2025-06-20	52.220	53.400	52.220	53.210	52.426	4
2025-06-18	51.880	52.880	51.160	52.750	51.973	3
2025-06-17	51.830	52.220	51.830	52.020	51.253	265

← NewerPage 5 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.