Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0HCR.LSE stock page

Bread Financial Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-19103.30103.53102.22102.38102.38117
2026-10-15101.35101.3598.150101.22101.221
2026-10-13103.44103.44101.78101.78101.781,100
2026-10-12102.26103.0099.430102.00102.0041
2026-10-0999.39099.39099.39099.39099.3901
2026-10-06100.44100.4497.78098.31098.310109
2026-10-0596.82099.94096.82097.67097.670221
2026-10-0298.410101.3597.85098.50098.50011
2026-10-0194.16099.41094.16094.88094.88013
2026-09-30100.07101.4097.99097.99097.99069
2026-09-29102.24102.2499.51099.77799.777103
2026-09-2599.99099.99099.99099.99099.990510
2026-09-24100.50101.2197.580101.21101.2148
2026-09-23102.00102.5098.570101.31101.31110
2026-09-22107.00110.97107.00107.07107.0713
2026-09-21110.73110.73104.86108.69108.6917
Page 1 of 1 · 16 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-310.2300 USD
2026-05-290.2300 USD
2026-02-260.2300 USD
2025-11-060.2300 USD
2025-08-070.2100 USD
2025-05-080.2100 USD
2025-02-130.2100 USD
2024-11-080.2100 USD
2024-08-090.2100 USD
2024-05-090.2100 USD
2024-02-080.2100 USD
2023-11-100.2100 USD
2023-08-100.2100 USD
2023-05-110.2100 USD
2023-02-090.2100 USD
2022-11-100.2100 USD
2022-08-110.2100 USD
2022-05-120.2100 USD
2022-02-100.2100 USD
2021-11-100.2100 USD
2021-08-120.2114 USD
2021-05-130.2114 USD
2021-02-110.2114 USD
2020-11-120.2114 USD
2020-08-130.2114 USD
2020-05-130.2114 USD
2020-02-130.6341 USD
2019-11-130.6341 USD
2019-09-030.6341 USD
2019-05-130.6341 USD
2019-02-200.6341 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.