Bread Financial Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	103.30	103.53	102.22	102.38	102.38	117
2026-10-15	101.35	101.35	98.150	101.22	101.22	1
2026-10-13	103.44	103.44	101.78	101.78	101.78	1,100
2026-10-12	102.26	103.00	99.430	102.00	102.00	41
2026-10-09	99.390	99.390	99.390	99.390	99.390	1
2026-10-06	100.44	100.44	97.780	98.310	98.310	109
2026-10-05	96.820	99.940	96.820	97.670	97.670	221
2026-10-02	98.410	101.35	97.850	98.500	98.500	11
2026-10-01	94.160	99.410	94.160	94.880	94.880	13
2026-09-30	100.07	101.40	97.990	97.990	97.990	69
2026-09-29	102.24	102.24	99.510	99.777	99.777	103
2026-09-25	99.990	99.990	99.990	99.990	99.990	510
2026-09-24	100.50	101.21	97.580	101.21	101.21	48
2026-09-23	102.00	102.50	98.570	101.31	101.31	110
2026-09-22	107.00	110.97	107.00	107.07	107.07	13
2026-09-21	110.73	110.73	104.86	108.69	108.69	17
2026-09-18	106.50	108.01	106.50	107.67	107.67	3
2026-09-17	109.53	109.53	109.36	109.36	109.36	1
2026-09-16	104.42	108.81	104.42	106.79	106.79	2
2026-09-15	111.49	111.49	105.95	105.95	105.95	1
2026-09-11	107.07	109.45	104.75	104.75	104.75	22
2026-09-09	107.70	107.95	107.00	107.33	107.33	97
2026-09-08	108.66	110.72	108.14	108.14	108.14	53
2026-09-03	109.19	109.20	108.06	108.06	108.06	1
2026-09-02	104.99	106.21	101.08	106.21	106.21	15
2026-09-01	100.66	106.46	100.66	102.63	102.63	1
2026-08-28	105.76	110.05	105.76	107.26	107.03	1
2026-08-26	107.69	109.01	107.00	109.01	108.78	2
2026-08-25	106.17	109.35	106.17	107.45	107.22	155
2026-08-24	105.89	107.86	105.89	105.94	105.71	52
2026-08-20	107.91	107.91	101.78	103.33	103.11	31
2026-08-19	112.79	113.32	110.75	110.75	110.51	7
2026-08-18	110.01	112.29	110.01	111.28	111.04	2
2026-08-17	114.50	115.00	112.21	113.29	113.05	46
2026-08-14	112.00	113.71	112.00	113.18	112.94	20
2026-08-13	109.56	113.08	109.56	110.61	110.37	85
2026-08-12	107.85	109.96	107.85	109.96	109.72	1
2026-08-11	110.61	111.01	108.51	108.51	108.28	1
2026-08-10	106.86	109.52	106.37	108.52	108.29	24
2026-08-07	111.15	111.15	106.00	108.81	108.58	449
2026-08-06	112.00	113.99	110.60	111.11	110.87	17
2026-08-05	113.98	115.00	112.39	112.39	112.15	19
2026-08-04	112.49	113.67	111.29	113.14	112.90	3
2026-08-03	105.09	111.55	105.09	111.30	111.06	18
2026-07-31	111.31	111.50	107.80	107.80	107.57	80
2026-07-30	106.99	110.13	106.26	109.84	109.60	6
2026-07-29	109.07	109.07	107.49	108.43	108.20	16
2026-07-28	109.02	109.02	105.01	105.93	105.70	132
2026-07-27	105.59	109.10	104.34	108.33	108.10	11
2026-07-24	101.05	102.82	101.04	102.70	102.48	81
2026-07-23	101.92	102.23	101.85	102.23	102.01	222
2026-07-22	101.70	101.70	99.790	100.41	100.19	2
2026-07-21	101.70	101.70	98.990	100.65	100.43	101

Page 1 of 1 · 53 trading days

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.