Bread Financial Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 51.660 | 53.000 | 47.282 | 47.520 | 46.316 | 3,878 |
| 2024-09-09 | 55.740 | 56.160 | 52.910 | 54.445 | 53.065 | 171 |
| 2024-09-06 | 56.650 | 58.010 | 56.210 | 56.240 | 54.815 | 61 |
| 2024-09-05 | 57.630 | 57.630 | 56.460 | 56.460 | 55.029 | 5 |
| 2024-09-04 | 58.050 | 58.580 | 58.040 | 58.240 | 56.764 | 11 |
| 2024-09-03 | 57.150 | 57.990 | 57.150 | 57.320 | 55.868 | 13 |
| 2024-08-30 | 58.500 | 59.590 | 58.260 | 58.320 | 56.842 | 10 |
| 2024-08-29 | 58.013 | 58.600 | 57.700 | 58.540 | 57.057 | 113 |
| 2024-08-28 | 57.000 | 57.790 | 56.430 | 57.340 | 55.887 | 51 |
| 2024-08-27 | 56.490 | 56.880 | 56.410 | 56.880 | 55.439 | 3 |
| 2024-08-23 | 54.700 | 56.470 | 54.700 | 56.410 | 54.981 | 81 |
| 2024-08-22 | 54.490 | 55.000 | 54.490 | 55.000 | 53.606 | 721 |
| 2024-08-21 | 55.010 | 56.310 | 54.380 | 54.540 | 53.158 | 407 |
| 2024-08-20 | 55.350 | 55.450 | 55.120 | 55.360 | 53.957 | 7 |
| 2024-08-19 | 54.290 | 55.260 | 53.760 | 55.260 | 53.860 | 10 |
| 2024-08-16 | 53.030 | 54.370 | 53.030 | 54.300 | 52.924 | 157 |
| 2024-08-15 | 54.120 | 54.575 | 53.940 | 53.960 | 52.593 | 113 |
| 2024-08-14 | 51.890 | 51.940 | 51.560 | 51.940 | 50.624 | 3 |
| 2024-08-13 | 50.910 | 50.910 | 50.640 | 50.640 | 49.357 | 121 |
| 2024-08-12 | 51.780 | 51.780 | 50.100 | 50.100 | 48.831 | 163 |
| 2024-08-09 | 49.060 | 51.570 | 49.060 | 50.885 | 49.596 | 317 |
| 2024-08-08 | 46.275 | 47.950 | 46.275 | 47.890 | 46.472 | 147 |
| 2024-08-07 | 45.935 | 45.935 | 45.280 | 45.280 | 43.939 | 100 |
| 2024-08-06 | 44.490 | 45.400 | 44.490 | 45.400 | 44.056 | 191 |
| 2024-08-05 | 43.735 | 45.013 | 43.168 | 45.013 | 43.680 | 541 |
| 2024-08-02 | 48.936 | 49.300 | 46.182 | 46.182 | 44.814 | 410 |
| 2024-08-01 | 54.300 | 54.970 | 50.750 | 51.340 | 49.820 | 113 |
| 2024-07-31 | 54.280 | 55.240 | 54.280 | 55.030 | 53.400 | 60 |
| 2024-07-30 | 53.940 | 54.390 | 53.940 | 54.390 | 52.779 | 4 |
| 2024-07-29 | 55.050 | 55.050 | 53.130 | 53.160 | 51.586 | 53 |
| 2024-07-26 | 52.725 | 54.360 | 52.480 | 54.360 | 52.750 | 32 |
| 2024-07-25 | 52.300 | 52.300 | 51.857 | 51.990 | 50.450 | 45 |
| 2024-07-24 | 51.174 | 51.174 | 51.174 | 51.174 | 49.659 | 100 |
| 2024-07-23 | 50.635 | 50.635 | 50.635 | 50.635 | 49.136 | 10 |
| 2024-07-22 | 49.840 | 50.520 | 49.779 | 50.520 | 49.024 | 146 |
| 2024-07-19 | 50.560 | 50.790 | 50.560 | 50.790 | 49.286 | 51 |
| 2024-07-18 | 50.390 | 52.310 | 50.390 | 51.930 | 50.392 | 256 |
| 2024-07-17 | 51.947 | 51.947 | 51.240 | 51.467 | 49.943 | 142 |
| 2024-07-16 | 49.870 | 51.170 | 49.300 | 51.170 | 49.655 | 9 |
| 2024-07-15 | 48.665 | 49.040 | 48.150 | 49.040 | 47.588 | 12 |
| 2024-07-12 | 46.580 | 48.080 | 46.580 | 47.990 | 46.569 | 269 |
| 2024-07-11 | 46.200 | 46.510 | 45.890 | 46.120 | 44.754 | 3 |
| 2024-07-10 | 44.810 | 45.840 | 44.810 | 44.940 | 43.609 | 8 |
| 2024-07-09 | 44.685 | 46.350 | 44.620 | 46.075 | 44.711 | 1,615 |
| 2024-07-08 | 45.200 | 45.300 | 45.000 | 45.120 | 43.784 | 17 |
| 2024-07-05 | 44.950 | 45.120 | 44.880 | 44.880 | 43.551 | 4 |
| 2024-07-03 | 45.390 | 45.720 | 45.390 | 45.441 | 44.096 | 228 |
| 2024-07-02 | 44.950 | 46.040 | 44.950 | 46.040 | 44.677 | 27 |
| 2024-07-01 | 45.210 | 45.380 | 44.570 | 44.975 | 43.643 | 211 |
| 2024-06-28 | 43.770 | 45.300 | 43.400 | 44.350 | 43.037 | 1,083 |
| 2024-06-27 | 43.610 | 43.610 | 42.340 | 42.555 | 41.295 | 111 |
| 2024-06-26 | 43.270 | 44.570 | 43.270 | 43.270 | 41.989 | 1 |
| 2024-06-25 | 43.780 | 43.780 | 42.820 | 43.597 | 42.306 | 12 |
| 2024-06-24 | 44.350 | 44.980 | 44.140 | 44.525 | 43.207 | 813 |
| 2024-06-21 | 44.284 | 44.284 | 43.340 | 44.284 | 42.972 | 3 |
| 2024-06-20 | 41.430 | 44.170 | 41.010 | 44.000 | 42.697 | 144 |
| 2024-06-14 | 39.522 | 39.523 | 39.520 | 39.520 | 38.350 | 370 |
| 2024-06-12 | 38.960 | 40.235 | 38.960 | 40.220 | 39.029 | 270 |
| 2024-06-11 | 39.140 | 39.595 | 39.140 | 39.595 | 38.423 | 4 |
| 2024-06-10 | 40.490 | 40.630 | 40.360 | 40.360 | 39.165 | 1,003 |
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.