Dark

BFH/PA
Bread Financial Holdings, Inc. Depositary Shares, each representing a 1/40th interest in a share of 8.625% Non-Cumulative Perpetual Preferred Stock, Series A
stock NYSE Preferred Stock

At Close

0.00USD0.000%(0.00)4,544

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 8:50:30 AM EDT

24.90USD0.000%(+24.90)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

25.24USD0.000%(+25.24)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	25.1300	25.2400	25.1200	25.2400	+0.518%	4,544	0.000%
2026-07-30	25.1100	25.1800	25.0502	25.1100	+0.120%	8,684	+0.518%
2026-07-29	25.1000	25.1400	25.0700	25.0800	-0.318%	8,811	+0.638%
2026-07-28	25.1099	25.1600	25.1000	25.1600	+0.060%	6,443	+0.318%
2026-07-27	25.0100	25.1450	24.8600	25.1450	+0.984%	7,698	+0.378%
2026-07-24	24.9400	25.1000	24.5000	24.8999	-0.361%	16,717	+1.366%
2026-07-23	24.9900	25.1000	24.9900	24.9900	-0.240%	4,406	+1.000%
2026-07-22	24.9400	25.1700	24.9400	25.0501	+0.321%	13,108	+0.758%
2026-07-21	25.0800	25.1200	24.9700	24.9700	-0.206%	9,739	+1.081%
2026-07-20	25.2100	25.2100	25.0201	25.0216	-0.133%	9,876	+0.873%
2026-07-17	25.0600	25.1400	25.0550	25.0550	-0.020%	8,877	+0.738%
2026-07-16	25.2200	25.2200	25.0600	25.0600	-0.357%	7,382	+0.718%
2026-07-15	25.3379	25.3379	25.1100	25.1499	+0.319%	3,451	+0.358%
2026-07-14	24.9700	25.3217	24.9700	25.0700	0.000%	7,060	+0.678%
2026-07-13	25.2000	25.2000	25.0650	25.0700	+0.102%	4,722	+0.678%
2026-07-10	25.0200	25.1000	25.0100	25.0445	-0.062%	3,144	+0.781%
2026-07-09	25.0500	25.1100	25.0150	25.0600	+0.160%	5,681	+0.718%
2026-07-08	25.0500	25.1500	25.0200	25.0200	-0.160%	6,726	+0.879%
2026-07-07	24.9200	25.1899	24.9200	25.0600	+0.200%	12,346	+0.718%
2026-07-06	25.0100	25.2415	25.0100	25.0100	0.000%	7,835	+0.920%
2026-07-02	25.3700	25.3700	25.0000	25.0100	+0.040%	12,394	+0.920%
2026-07-01	24.8800	25.0900	24.8800	25.0000	+0.000%	18,139	+0.960%
2026-06-30	25.0000	25.0900	24.9001	24.9999	+0.200%	13,050	+0.960%
2026-06-29	24.9800	25.0000	24.9204	24.9500	0.000%	6,114	+1.162%
2026-06-26	24.9500	24.9799	24.9500	24.9500	+0.120%	3,348	+1.162%
2026-06-25	25.0000	25.0000	24.9000	24.9200	-0.260%	14,060	+1.284%
2026-06-24	24.9800	24.9850	24.9215	24.9850	+0.060%	6,497	+1.021%
2026-06-23	24.9000	24.9799	24.9000	24.9700	+0.241%	4,397	+1.081%
2026-06-22	24.9800	24.9800	24.9000	24.9100	-0.360%	5,934	+1.325%
2026-06-18	25.0000	25.0000	24.8800	25.0000	+0.140%	9,739	+0.960%
2026-06-17	24.9000	24.9650	24.8100	24.9650	+0.020%	6,561	+1.102%
2026-06-16	24.9000	24.9799	24.5700	24.9600	+0.080%	5,911	+1.122%
2026-06-15	24.8899	24.9659	24.7300	24.9400	+0.565%	7,163	+1.203%
2026-06-12	24.4800	24.7999	24.4600	24.7999	+1.639%	10,602	+1.775%
2026-06-11	24.6900	24.7901	24.3658	24.4000	-0.974%	21,948	+3.443%
2026-06-10	24.7900	24.8500	24.6000	24.6400	-0.485%	10,403	+2.435%
2026-06-09	24.8600	24.9900	24.7100	24.7600	-0.402%	16,292	+1.939%
2026-06-08	24.6500	25.0000	24.6500	24.8600	+0.934%	13,349	+1.529%
2026-06-05	25.0000	25.0500	24.6300	24.6300	-1.480%	22,141	+2.477%
2026-06-04	24.9500	25.0500	24.9000	25.0000	+0.040%	14,213	+0.960%
2026-06-03	25.0700	25.0900	24.9900	24.9900	+0.120%	15,989	+1.000%
2026-06-02	24.9500	25.1399	24.9500	24.9600	-0.160%	26,120	+1.122%
2026-06-01	25.0100	25.0500	24.9501	25.0000	+0.220%	37,264	+0.960%
2026-05-29	24.8800	25.0200	24.8500	24.9450	-1.714%	48,837	+1.183%
2026-05-28	25.3000	25.3800	25.3000	25.3800	+0.754%	9,326	-0.552%
2026-05-27	25.1500	25.2299	25.1000	25.1900	+0.239%	20,895	+0.198%
2026-05-26	25.2000	25.3000	25.1000	25.1300	-0.080%	13,420	+0.438%
2026-05-22	25.3000	25.4000	25.1400	25.1500	-0.789%	16,060	+0.358%
2026-05-21	25.3000	25.4007	25.2501	25.3500	+0.396%	7,807	-0.434%
2026-05-20	25.1550	25.2750	25.1550	25.2500	+0.238%	14,782	-0.040%
2026-05-19	25.1000	25.2000	25.1000	25.1900	+0.359%	8,402	+0.198%
2026-05-18	25.2000	25.3000	24.9900	25.1000	-0.535%	22,006	+0.558%
2026-05-15	25.0900	25.3000	25.0001	25.2350	+0.940%	8,880	+0.020%
2026-05-14	25.1900	25.2200	25.0000	25.0000	-0.596%	7,414	+0.960%
2026-05-13	25.2100	25.2100	25.0900	25.1500	-0.159%	7,851	+0.358%
2026-05-12	25.2700	25.2700	25.0950	25.1900	+0.039%	25,492	+0.198%
2026-05-11	25.3000	25.3000	25.1801	25.1801	-0.316%	3,006	+0.238%
2026-05-08	25.2530	25.2600	25.1000	25.2600	+0.637%	6,266	-0.079%
2026-05-07	25.2440	25.2440	25.0500	25.1000	+0.240%	8,574	+0.558%
2026-05-06	25.0300	25.1550	24.9800	25.0400	+0.240%	50,880	+0.799%
2026-05-05	25.0500	25.1500	24.9300	24.9800	-0.617%	28,054	+1.041%
2026-05-04	25.1300	25.1350	24.9701	25.1350	+0.020%	40,793	+0.418%
2026-05-01	25.1000	25.1900	25.0133	25.1300	-0.278%	17,254	+0.438%
2026-04-30	25.1000	25.2000	25.1000	25.2000	+0.199%	4,307	+0.159%
2026-04-29	25.0506	25.1500	25.0506	25.1500	+0.600%	769	+0.358%
2026-04-28	25.0100	25.1600	25.0000	25.0000	-0.398%	4,267	+0.960%
2026-04-27	25.1500	25.2500	25.1000	25.1000	-0.199%	10,353	+0.558%
2026-04-24	25.0000	25.2500	25.0000	25.1500	+0.359%	8,629	+0.358%
2026-04-23	25.0600	25.0600	25.0600	25.0600	0.000%	285	+0.718%
2026-04-22	25.0000	25.0600	25.0000	25.0600	+0.200%	2,635	+0.718%
2026-04-21	25.0500	25.1250	25.0000	25.0100	-0.160%	7,842	+0.920%
2026-04-20	25.0500	25.0500	25.0100	25.0500	+0.160%	4,022	+0.758%
2026-04-17	24.9300	25.2100	24.8800	25.0101	+0.321%	12,832	+0.919%
2026-04-16	24.8550	24.9300	24.8550	24.9300	+0.080%	4,470	+1.243%
2026-04-15	24.9433	24.9500	24.9000	24.9100	+0.040%	7,842	+1.325%
2026-04-14	24.9000	25.0000	24.9000	24.9000	0.000%	6,379	+1.365%
2026-04-13	24.9700	24.9808	24.8500	24.9000	-0.400%	3,742	+1.365%
2026-04-10	25.0000	25.0500	24.9750	25.0000	+0.604%	8,425	+0.960%
2026-04-09	24.9400	25.0500	24.8500	24.8500	+0.202%	7,425	+1.569%
2026-04-08	24.7500	24.8500	24.6500	24.8000	+0.405%	8,045	+1.774%
2026-04-07	24.6000	24.7000	24.6000	24.7000	+0.162%	3,677	+2.186%
2026-04-06	24.8100	24.8999	24.6000	24.6600	-0.765%	4,070	+2.352%
2026-04-02	24.9500	25.0250	24.5900	24.8500	-0.917%	4,608	+1.569%
2026-04-01	24.5500	25.1100	24.5500	25.0800	+1.662%	4,962	+0.638%
2026-03-31	24.3500	24.6700	24.3200	24.6700	+1.314%	10,836	+2.310%
2026-03-30	24.3500	24.7250	24.3500	24.3500	-1.016%	10,178	+3.655%
2026-03-27	24.4100	24.6000	24.3200	24.6000	+1.068%	13,271	+2.602%
2026-03-26	24.3400	24.3400	24.3400	24.3400	+0.103%	1,104	+3.698%
2026-03-25	24.2500	24.5400	24.2300	24.3150	+0.475%	6,883	+3.804%
2026-03-24	24.2500	24.4250	24.0000	24.2000	+1.895%	12,115	+4.298%
2026-03-23	23.6400	23.8000	23.6250	23.7500	+1.713%	8,290	+6.274%
2026-03-20	23.2100	23.6100	23.2100	23.3500	+0.560%	17,626	+8.094%
2026-03-19	23.7100	23.7100	23.0000	23.2200	-2.190%	37,677	+8.699%
2026-03-18	24.4000	24.4000	23.3000	23.7400	-2.305%	52,448	+6.318%
2026-03-17	24.5600	24.5600	23.9800	24.3000	-0.451%	29,783	+3.868%
2026-03-16	25.0000	25.0000	24.3800	24.4100	-1.214%	11,605	+3.400%
2026-03-13	24.6600	25.0000	24.6600	24.7100	-0.242%	911	+2.145%
2026-03-12	24.8000	24.8000	24.7000	24.7700	-0.081%	5,263	+1.897%
2026-03-11	24.9000	24.9000	24.7300	24.7900	-0.442%	5,819	+1.815%
2026-03-10	25.0000	25.0000	24.8001	24.9000	-0.400%	4,311	+1.365%
2026-03-09	24.7400	25.0000	24.5000	25.0000	+0.929%	16,992	+0.960%
2026-03-06	24.7400	24.8200	24.7400	24.7700	+0.040%	1,720	+1.897%
2026-03-05	25.0000	25.0000	24.7500	24.7600	-0.242%	6,351	+1.939%
2026-03-04	24.9200	25.1600	24.7500	24.8200	+0.364%	26,828	+1.692%
2026-03-03	24.9000	24.9300	24.7000	24.7300	-0.282%	4,456	+2.062%
2026-03-02	24.5400	24.9000	24.5400	24.8000	+1.390%	18,658	+1.774%
2026-02-27	24.8251	24.8615	24.3500	24.4600	-3.129%	62,847	+3.189%
2026-02-26	25.3000	25.4400	25.0000	25.2500	-0.316%	30,471	-0.040%
2026-02-25	25.3500	25.3900	25.2900	25.3300	+0.158%	14,082	-0.355%
2026-02-24	25.3000	25.3500	25.2500	25.2900	-0.118%	11,287	-0.198%
2026-02-23	25.3400	25.3950	25.3000	25.3200	+0.040%	20,732	-0.316%
2026-02-20	25.2700	25.3100	25.2300	25.3100	+0.208%	8,621	-0.277%
2026-02-19	25.3500	25.3500	25.1100	25.2574	-0.208%	14,696	-0.069%
2026-02-18	25.3950	25.4900	25.2000	25.3100	-0.745%	19,088	-0.277%
2026-02-17	25.1700	25.5000	25.0100	25.5000	+2.000%	29,892	-1.020%
2026-02-13	24.8500	25.4899	24.8500	25.0000	+0.604%	38,635	+0.960%
2026-02-12	24.8600	24.8800	24.7800	24.8500	+0.363%	14,918	+1.569%
2026-02-11	24.7750	24.7999	24.7300	24.7600	+0.040%	4,589	+1.939%
2026-02-10	24.8000	24.8000	24.7200	24.7500	-0.121%	14,904	+1.980%
2026-02-09	24.7500	24.8500	24.7300	24.7800	+0.141%	9,240	+1.856%
2026-02-06	24.8500	24.8900	24.7050	24.7450	-0.622%	5,873	+2.000%
2026-02-05	24.5600	24.9000	24.5400	24.9000	+1.465%	33,863	+1.365%
2026-02-04	24.5500	24.5600	24.5100	24.5406	-0.040%	18,232	+2.850%
2026-02-03	24.5800	24.5800	24.5500	24.5505	+0.069%	10,542	+2.808%
2026-02-02	24.5900	24.5900	24.4800	24.5335	-0.189%	17,992	+2.880%
2026-01-30	24.5900	24.5900	24.5400	24.5800	0.000%	10,712	+2.685%
2026-01-29	24.5500	24.5899	24.5500	24.5800	0.000%	7,955	+2.685%
2026-01-28	24.5900	24.5900	24.5800	24.5800	-0.041%	30,899	+2.685%
2026-01-27	24.6000	24.6000	24.5600	24.5900	+0.041%	5,896	+2.643%
2026-01-26	24.5900	24.5900	24.5418	24.5800	-0.041%	9,588	+2.685%
2026-01-23	24.5800	24.5900	24.5800	24.5900	0.000%	3,533	+2.643%
2026-01-22	24.5300	24.5900	24.5300	24.5900	+0.367%	11,682	+2.643%
2026-01-21	24.5700	24.5900	24.5000	24.5000	-0.244%	6,627	+3.020%
2026-01-20	24.5100	24.5900	24.5000	24.5600	+0.041%	10,997	+2.769%
2026-01-16	24.5100	24.5700	24.4700	24.5500	0.000%	14,275	+2.811%
2026-01-15	24.5000	24.5899	24.4949	24.5500	+0.204%	4,905	+2.811%
2026-01-14	24.4500	24.5000	24.4200	24.5000	+0.041%	9,664	+3.020%
2026-01-13	24.5000	24.5000	24.4500	24.4900	+0.164%	5,327	+3.062%
2026-01-12	24.4100	24.5000	24.4100	24.4500	-0.569%	42,665	+3.231%
2026-01-09	24.5900	24.5900	24.5650	24.5900	+0.163%	26,951	+2.643%
2026-01-08	24.5000	24.5900	24.5000	24.5500	+0.188%	33,898	+2.811%
2026-01-07	24.5499	24.5499	24.4800	24.5040	-0.024%	31,371	+3.004%
2026-01-06	24.5050	24.5201	24.4700	24.5100	+0.204%	11,343	+2.978%
2026-01-05	24.5100	24.5400	24.4200	24.4600	-0.041%	12,029	+3.189%
2026-01-02	24.4862	24.5899	24.3900	24.4700	+0.041%	14,416	+3.147%
2025-12-31	24.5200	24.5200	24.4500	24.4600	-0.163%	20,667	+3.189%
2025-12-30	24.5900	24.5900	24.5000	24.5000	-0.366%	49,432	+3.020%
2025-12-29	24.6112	24.6112	24.5700	24.5900	-0.041%	14,829	+2.643%
2025-12-26	24.6000	24.6399	24.5500	24.6000	0.000%	24,840	+2.602%
2025-12-24	24.6000	24.6000	24.5500	24.6000	+0.041%	6,550	+2.602%
2025-12-23	24.6400	24.6400	24.5300	24.5900	-0.040%	8,848	+2.643%
2025-12-22	24.6700	24.6700	24.5500	24.5999	-0.203%	26,428	+2.602%
2025-12-19	24.6900	24.6900	24.6000	24.6500	-0.162%	13,546	+2.394%
2025-12-18	24.6500	24.7000	24.6500	24.6900	+0.162%	26,246	+2.228%
2025-12-17	24.6900	24.8000	24.6100	24.6500	+0.163%	15,815	+2.394%
2025-12-16	24.6000	24.6700	24.5500	24.6100	+0.081%	24,220	+2.560%
2025-12-15	24.6100	24.8150	24.5900	24.5900	-0.122%	53,200	+2.643%
2025-12-12	24.6600	24.6815	24.5800	24.6200	-0.287%	47,089	+2.518%
2025-12-11	24.7300	24.7500	24.6600	24.6908	-0.199%	31,359	+2.224%
2025-12-10	24.7500	24.7500	24.6500	24.7400	+0.162%	25,134	+2.021%
2025-12-09	24.7000	24.7500	24.6518	24.7000	+0.041%	19,915	+2.186%
2025-12-08	24.7700	24.8000	24.6500	24.6900	0.000%	81,120	+2.228%
2025-12-05	24.7300	24.7500	24.6900	24.6900	-0.162%	27,844	+2.228%
2025-12-04	24.7000	24.7300	24.6500	24.7300	+0.243%	17,983	+2.062%
2025-12-03	24.7000	24.7500	24.6500	24.6700	-0.041%	195,275	+2.310%
2025-12-02	24.7300	24.7900	24.6800	24.6800	-0.061%	91,726	+2.269%
2025-12-01	24.7200	24.7500	24.6000	24.6950	0.000%	101,726	+2.207%