Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	61.314	61.710	60.385	60.385	59.056	114
2024-12-03	60.510	61.860	60.360	61.760	60.401	179
2024-12-02	60.090	60.680	59.015	59.975	58.655	857
2024-11-29	59.700	59.700	58.440	59.000	57.702	643
2024-11-27	59.440	59.520	57.790	57.790	56.518	164
2024-11-26	58.429	59.350	58.418	58.890	57.594	443
2024-11-25	59.400	59.810	58.950	59.466	58.157	189
2024-11-22	57.631	58.290	56.990	58.290	57.007	26
2024-11-21	57.180	57.970	56.055	56.055	54.821	357
2024-11-20	57.855	58.300	57.176	57.780	56.508	67
2024-11-19	56.730	57.950	56.260	57.950	56.675	1,120
2024-11-18	60.000	60.000	57.720	58.314	57.031	339
2024-11-15	57.510	57.952	56.550	57.790	56.518	650
2024-11-14	56.170	57.400	56.170	56.620	55.374	41
2024-11-13	58.720	59.730	57.943	57.943	56.668	1,489
2024-11-12	59.100	59.500	59.100	59.500	58.191	4
2024-11-11	60.210	61.490	60.080	60.080	58.758	455
2024-11-08	60.008	60.008	59.473	59.889	58.571	356
2024-11-07	61.390	62.157	61.192	61.679	60.116	432
2024-11-06	60.120	61.910	60.067	61.910	60.341	437
2024-11-05	50.890	52.361	50.890	52.361	51.034	229
2024-11-04	50.840	51.440	50.800	51.180	49.883	314
2024-11-01	50.670	50.850	49.600	50.850	49.562	107
2024-10-31	50.970	51.220	50.100	50.250	48.977	210
2024-10-30	49.770	52.170	49.770	51.080	49.786	9
2024-10-29	51.010	51.010	50.100	50.440	49.162	10
2024-10-28	49.090	51.080	49.090	51.080	49.786	1
2024-10-25	50.060	50.900	49.130	49.130	47.885	5
2024-10-24	50.630	50.980	48.530	50.130	48.860	69
2024-10-23	50.506	50.970	50.506	50.970	49.679	46
2024-10-22	49.790	50.320	49.770	50.320	49.045	2
2024-10-21	51.570	51.570	49.730	49.730	48.470	177
2024-10-18	52.200	52.520	50.930	51.340	50.039	107
2024-10-17	52.720	52.790	52.405	52.790	51.452	24
2024-10-16	52.890	53.120	52.110	53.090	51.745	94
2024-10-15	51.830	52.580	51.050	52.350	51.024	300
2024-10-14	50.500	51.000	49.980	50.910	49.620	2,668
2024-10-11	50.340	50.550	50.000	50.550	49.269	3
2024-10-10	49.950	49.950	49.190	49.200	47.953	49
2024-10-09	48.950	49.798	48.120	49.710	48.450	162
2024-10-08	47.750	48.670	47.210	48.670	47.437	492
2024-10-07	46.970	47.820	46.970	47.820	46.608	54
2024-10-04	49.100	49.290	47.780	47.780	46.569	36
2024-10-03	46.008	46.447	46.008	46.200	45.029	91
2024-10-02	45.470	46.740	45.470	46.320	45.146	36
2024-10-01	49.270	49.270	46.240	46.740	45.556	18
2024-09-30	46.150	47.320	45.460	47.300	46.102	9
2024-09-27	47.910	47.910	46.870	46.870	45.682	22
2024-09-26	46.910	46.910	46.450	46.680	45.497	84
2024-09-25	47.390	47.650	46.020	46.690	45.507	17
2024-09-24	50.800	50.800	46.980	47.080	45.887	1,435
2024-09-23	52.470	53.190	51.500	51.680	50.371	65
2024-09-20	52.230	53.490	52.090	52.718	51.382	108
2024-09-19	54.540	54.540	52.990	53.070	51.725	20
2024-09-18	52.670	52.670	51.870	52.360	51.033	80
2024-09-17	50.040	52.060	49.300	51.770	50.458	70
2024-09-16	48.660	49.630	48.160	49.455	48.202	128
2024-09-13	47.640	48.870	47.620	47.630	46.423	1,171
2024-09-12	47.130	48.250	46.950	47.670	46.462	33
2024-09-11	47.470	48.180	45.890	46.540	45.361	346

← NewerPage 8 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.