Bread Financial Holdings historical data
| 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 |
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.