Bread Financial Holdings, Inc. Common Stock (BFH)

63.33Last Price

-0.38 (-0.60%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	63.30	64.50	62.29	63.33	819,011	63.33
1/30/2025	63.00	65.69	60.65	63.71	1,350,762	63.71
1/29/2025	63.27	63.79	61.73	63.65	864,639	63.65
1/28/2025	63.26	63.49	61.15	63.08	752,933	63.08
1/27/2025	64.22	64.72	62.90	63.90	590,556	63.90
1/24/2025	64.46	65.08	63.91	64.49	396,790	64.49
1/23/2025	64.96	65.90	64.37	64.84	518,609	64.84
1/22/2025	63.87	65.15	63.62	65.07	572,223	65.07
1/21/2025	62.38	63.79	61.91	63.75	573,116	63.75
1/17/2025	61.69	61.82	60.96	61.53	427,213	61.53
1/16/2025	60.90	61.71	60.20	60.87	466,803	60.87
1/15/2025	61.23	62.03	60.84	61.48	597,038	61.48
1/14/2025	58.67	59.54	58.11	59.12	409,432	59.12
1/13/2025	56.39	57.60	55.76	57.54	643,889	57.54
1/10/2025	58.55	58.77	57.04	57.19	517,795	57.19
1/08/2025	59.19	59.60	58.44	59.28	447,456	59.28
1/07/2025	61.78	62.40	59.46	59.66	726,020	59.66
1/06/2025	62.62	63.14	61.51	61.78	473,148	61.78
1/03/2025	60.93	61.95	60.00	61.88	400,482	61.88
1/02/2025	60.99	61.71	60.10	60.47	696,761	60.47
12/31/2024	61.40	0.00	61.40	61.06	0	61.06
12/30/2024	61.03	61.97	60.39	61.40	661,623	61.40
12/27/2024	62.59	63.46	61.60	61.93	307,131	61.93
12/26/2024	62.11	63.59	61.81	63.32	222,676	63.32
12/24/2024	62.44	63.02	61.69	62.95	171,492	62.95
12/23/2024	61.83	63.16	61.35	62.29	427,289	62.29
12/20/2024	60.73	63.17	60.00	62.76	1,300,053	62.76
12/19/2024	63.42	65.15	60.59	61.23	791,908	61.23
12/18/2024	65.59	66.36	60.38	60.69	886,320	60.69
12/17/2024	65.41	66.27	64.42	65.11	733,363	65.11
12/16/2024	65.31	66.62	64.72	66.34	859,042	66.34
12/13/2024	66.02	66.23	65.20	65.27	665,755	65.27
12/12/2024	66.11	66.71	65.67	66.02	893,632	66.02
12/11/2024	64.80	66.56	64.65	66.35	995,043	66.35
12/10/2024	64.31	65.27	63.67	64.33	922,850	64.33
12/09/2024	63.45	65.24	63.20	64.44	1,306,819	64.44
12/06/2024	62.17	63.25	61.42	63.19	600,597	63.19
12/05/2024	61.34	62.09	60.57	61.96	421,744	61.96
12/04/2024	61.22	61.96	60.10	61.11	486,224	61.11
12/03/2024	60.79	62.05	60.03	61.15	718,677	61.15
12/02/2024	60.49	60.97	58.80	60.42	590,983	60.42
11/29/2024	59.27	59.80	58.06	58.83	252,374	58.83
11/27/2024	58.95	59.46	57.66	57.95	412,551	57.95
11/26/2024	58.77	59.16	58.15	58.57	634,655	58.57
11/25/2024	58.99	60.26	58.64	58.90	912,548	58.90
11/22/2024	57.47	58.73	57.47	58.07	542,993	58.07
11/21/2024	57.66	58.19	56.01	56.80	906,247	56.80
11/20/2024	57.82	58.40	56.82	57.18	491,328	57.18
11/19/2024	56.73	58.13	56.42	57.59	554,218	57.59
11/18/2024	58.51	59.34	57.41	57.67	542,265	57.67
11/15/2024	57.09	58.51	56.95	58.50	666,631	58.50
11/14/2024	56.88	57.54	56.32	56.70	664,226	56.70
11/13/2024	58.72	59.84	56.28	56.29	785,200	56.29
11/12/2024	59.10	60.05	58.33	58.64	569,658	58.64
11/11/2024	60.41	61.67	59.34	59.57	954,647	59.57
11/08/2024	60.32	61.03	58.95	59.07	679,196	59.07
11/07/2024	61.72	62.87	59.89	60.25	1,333,221	60.04
11/06/2024	59.17	63.01	59.00	62.77	2,725,763	62.55
11/05/2024	50.89	53.24	50.78	52.76	749,144	52.58
11/04/2024	50.64	51.65	50.36	50.63	429,249	50.45
11/01/2024	49.77	51.20	49.55	50.75	555,026	50.57