Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-16	51.767	53.010	50.910	53.010	52.229	22
2025-06-13	52.230	52.990	51.580	51.580	50.820	5
2025-06-12	53.580	53.950	53.160	53.160	52.377	5
2025-06-11	52.300	55.370	52.300	54.920	54.111	503
2025-06-10	51.700	52.720	50.990	52.720	51.943	3
2025-06-09	52.260	52.260	51.930	51.930	51.165	4
2025-06-06	50.210	51.090	50.210	50.920	50.170	4
2025-06-05	50.220	50.220	49.400	49.840	49.105	9
2025-06-04	52.260	52.260	50.340	50.430	49.687	3
2025-06-03	51.640	52.100	51.640	52.080	51.312	31
2025-06-02	51.510	51.510	50.210	50.710	49.963	10
2025-05-30	51.930	51.930	51.260	51.260	50.505	1
2025-05-29	52.550	52.550	51.542	51.542	50.782	3
2025-05-28	52.780	52.780	52.010	52.010	51.243	1
2025-05-27	51.880	51.880	50.730	51.770	51.007	11
2025-05-23	49.912	50.750	48.840	50.410	49.667	120
2025-05-22	51.010	51.010	50.710	50.710	49.963	1
2025-05-21	52.230	52.230	52.010	52.210	51.441	102
2025-05-20	52.850	53.065	52.850	53.065	52.283	104
2025-05-19	52.850	53.584	52.850	53.584	52.794	10
2025-05-16	54.000	54.260	54.000	54.260	53.460	6
2025-05-15	54.470	54.540	54.470	54.540	53.736	1
2025-05-14	54.490	54.490	54.480	54.480	53.677	1
2025-05-12	53.700	53.700	53.700	53.700	52.909	1
2025-05-06	47.730	48.840	47.730	48.620	47.716	2
2025-05-01	47.645	48.040	47.645	48.040	47.147	170
2025-04-30	46.690	46.690	46.140	46.140	45.282	1
2025-04-29	48.200	48.200	47.330	48.070	47.176	2
2025-04-28	48.955	49.180	48.540	48.540	47.638	504
2025-04-24	46.930	48.982	46.930	48.310	47.412	17
2025-04-23	48.490	48.900	48.490	48.800	47.893	1
2025-04-22	47.100	47.100	45.580	46.060	45.204	1
2025-04-17	45.820	47.200	45.820	47.150	46.273	155
2025-04-16	44.980	46.220	44.980	46.110	45.253	3
2025-04-15	44.980	46.000	44.980	45.850	44.998	3
2025-04-14	45.400	45.800	44.310	45.800	44.949	5
2025-04-11	43.410	44.810	43.050	43.050	42.250	1
2025-04-10	48.430	48.430	44.280	46.130	45.272	2
2025-04-09	41.800	42.460	41.800	42.180	41.396	4
2025-04-08	45.565	45.730	44.890	45.140	44.301	105
2025-04-07	38.610	43.605	38.270	43.605	42.794	367
2025-04-04	41.570	42.890	40.317	40.506	39.753	18
2025-04-03	46.995	47.480	46.190	46.190	45.331	343
2025-04-02	48.850	51.450	48.850	51.450	50.494	3
2025-04-01	49.610	50.034	49.120	50.034	49.104	50
2025-03-31	49.150	49.740	48.770	49.740	48.815	106
2025-03-28	50.010	51.580	49.640	49.900	48.972	9
2025-03-27	51.450	51.450	51.450	51.450	50.494	2
2025-03-26	51.780	51.780	51.125	51.125	50.175	1,169
2025-03-25	52.130	52.550	52.016	52.016	51.049	118
2025-03-24	51.298	52.080	50.760	52.055	51.087	66
2025-03-21	48.890	50.060	48.840	50.060	49.129	7
2025-03-20	49.890	50.477	49.890	50.477	49.539	17
2025-03-19	47.760	49.024	47.760	49.024	48.113	167
2025-03-18	47.390	48.450	47.390	48.210	47.314	1,347
2025-03-17	49.610	49.610	46.210	46.210	45.351	199
2025-03-14	47.630	49.500	47.630	49.500	48.580	5
2025-03-13	49.010	49.010	47.710	47.710	46.823	1
2025-03-12	48.310	48.940	48.160	48.330	47.432	5
2025-03-11	46.960	48.070	45.590	48.070	47.176	858

← NewerPage 6 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.