Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-10	46.472	47.000	45.080	45.610	44.762	192
2025-03-07	48.260	49.780	47.630	48.065	47.171	29
2025-03-06	49.240	51.060	49.240	49.990	49.061	72
2025-03-05	50.400	52.070	50.280	50.530	49.591	311
2025-03-04	50.300	50.430	49.530	50.420	49.483	263
2025-03-03	54.020	55.340	54.020	55.050	54.027	7
2025-02-28	53.350	53.850	53.350	53.850	52.849	3
2025-02-27	53.950	54.020	53.460	54.020	53.016	2
2025-02-26	54.610	55.340	53.330	53.330	52.339	60
2025-02-25	55.850	56.080	54.590	54.590	53.575	21
2025-02-24	56.900	57.640	56.050	56.480	55.430	73
2025-02-21	59.030	60.000	56.940	56.940	55.881	30
2025-02-20	58.878	61.110	58.878	59.190	58.090	304
2025-02-19	61.890	61.890	60.760	60.950	59.817	5
2025-02-18	62.730	63.250	62.270	62.270	61.112	265
2025-02-14	61.770	62.480	60.740	62.480	61.318	9
2025-02-13	62.050	62.200	60.870	60.910	59.778	23
2025-02-12	62.320	62.320	60.300	60.310	58.983	7
2025-02-11	59.804	62.890	59.760	62.890	61.506	11
2025-02-10	62.660	62.900	60.770	61.300	59.951	25
2025-02-07	63.000	63.000	62.480	62.950	61.565	5
2025-02-06	62.990	63.160	61.865	62.150	60.782	64
2025-02-05	60.080	61.160	59.970	61.060	59.716	30
2025-02-04	63.670	64.570	61.960	63.090	61.701	37
2025-02-03	62.530	62.530	59.780	60.330	59.002	96
2025-01-31	64.490	64.490	62.490	62.720	61.340	17
2025-01-30	61.000	65.690	61.000	64.820	63.393	235
2025-01-29	63.620	63.750	62.520	62.850	61.467	231
2025-01-28	63.980	63.980	61.200	62.320	60.948	26
2025-01-27	63.570	64.430	63.570	63.681	62.279	58
2025-01-24	65.110	65.110	63.400	64.700	63.276	5
2025-01-23	64.786	65.840	63.970	64.880	63.452	81
2025-01-22	64.680	64.780	63.910	64.780	63.354	9
2025-01-21	61.950	62.980	61.950	62.855	61.472	127
2025-01-17	61.355	61.800	61.000	61.580	60.225	18
2025-01-16	61.796	61.990	60.430	61.140	59.794	13
2025-01-15	60.240	61.700	60.240	61.535	60.181	220
2025-01-14	58.670	59.250	58.670	59.240	57.936	3
2025-01-13	56.220	57.250	56.080	56.790	55.540	82
2025-01-10	58.770	58.990	57.120	57.820	56.547	25
2025-01-08	59.000	59.070	58.700	59.070	57.770	1,222
2025-01-06	62.900	62.983	62.180	62.537	61.161	49
2025-01-03	60.360	61.540	60.220	61.540	60.186	34
2025-01-02	60.960	61.890	60.590	61.065	59.721	360
2024-12-30	60.960	61.460	60.610	61.460	60.107	55
2024-12-27	62.220	63.120	61.810	61.980	60.616	179
2024-12-24	62.440	62.885	61.760	62.885	61.501	3,902
2024-12-23	62.990	62.990	61.450	62.150	60.782	7
2024-12-20	60.000	61.310	60.000	61.310	59.961	4
2024-12-19	62.340	63.110	61.080	61.690	60.332	201
2024-12-18	65.030	66.000	64.000	64.000	62.591	19
2024-12-17	65.140	65.630	64.580	64.580	63.159	4
2024-12-16	65.310	65.650	64.920	65.530	64.088	419
2024-12-13	65.460	65.790	65.460	65.780	64.332	301
2024-12-12	66.685	66.685	65.550	66.330	64.870	710
2024-12-11	64.965	65.930	64.960	65.930	64.479	965
2024-12-10	64.612	64.948	64.000	64.780	63.354	417
2024-12-09	63.720	65.105	63.250	65.030	63.599	530
2024-12-06	61.895	62.450	61.350	62.370	60.997	116
2024-12-05	61.340	61.670	60.950	61.620	60.264	41

← NewerPage 7 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.