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)3,158

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

24.32USD0.000%(+24.32)15,463

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	24.2427	24.3700	24.2427	24.3200	+0.496%	3,158	0.000%
2026-10-01	24.3500	24.3500	24.0500	24.2000	-0.412%	6,863	+0.496%
2026-09-30	24.1750	24.3000	24.1750	24.3000	+0.074%	5,901	+0.082%
2026-09-29	24.3000	24.3000	24.0500	24.2821	+0.091%	38,820	+0.156%
2026-09-28	24.1400	24.4150	24.1400	24.2600	+0.041%	31,137	+0.247%
2026-09-25	24.2300	24.2500	24.0100	24.2500	0.000%	17,680	+0.289%
2026-09-24	24.3500	24.5000	24.2200	24.2500	-0.329%	3,549	+0.289%
2026-09-23	24.3200	24.6600	24.3200	24.3300	-0.405%	3,802	-0.041%
2026-09-22	24.3500	24.4500	24.2700	24.4290	-0.371%	24,805	-0.446%
2026-09-21	24.4800	24.6500	24.4200	24.5200	+0.451%	7,972	-0.816%
2026-09-18	24.4400	24.4400	24.3700	24.4100	-0.082%	8,136	-0.369%
2026-09-17	24.3500	24.4600	24.2800	24.4300	+0.867%	25,897	-0.450%
2026-09-16	24.5200	24.5200	24.2000	24.2200	+0.083%	18,239	+0.413%
2026-09-15	24.3000	24.3000	24.1800	24.2000	-0.840%	17,622	+0.496%
2026-09-14	24.4700	24.4700	24.2950	24.4050	-0.266%	6,357	-0.348%
2026-09-11	24.7209	24.7850	24.4600	24.4700	-1.327%	10,703	-0.613%
2026-09-10	24.6500	25.0150	24.6500	24.7990	+0.584%	10,220	-1.932%
2026-09-09	24.9000	24.9416	24.6550	24.6550	-1.163%	12,026	-1.359%
2026-09-08	24.8850	24.9500	24.8850	24.9450	+0.047%	4,311	-2.506%
2026-09-04	24.9242	24.9500	24.9200	24.9333	+0.154%	5,076	-2.460%
2026-09-03	24.9416	24.9900	24.8950	24.8950	-0.182%	8,214	-2.310%
2026-09-02	24.9600	24.9700	24.8500	24.9404	+0.162%	5,265	-2.488%
2026-09-01	24.8500	24.9000	24.8500	24.9000	-0.240%	2,707	-2.329%
2026-08-31	24.9700	24.9700	24.7750	24.9600	-1.732%	17,303	-2.564%
2026-08-28	25.4200	25.4200	25.4000	25.4000	+0.059%	7,765	-4.252%
2026-08-27	25.3800	25.4390	25.3500	25.3850	+0.020%	3,767	-4.195%
2026-08-26	25.3400	25.3800	25.3400	25.3800	+0.396%	6,619	-4.177%
2026-08-25	25.3700	25.3704	25.2600	25.2800	-0.040%	6,187	-3.797%
2026-08-24	25.3000	25.3798	25.2900	25.2900	+0.099%	2,541	-3.836%
2026-08-21	25.2800	25.2900	25.2400	25.2650	-0.138%	4,603	-3.740%
2026-08-20	25.3400	25.3400	25.2800	25.2998	+0.237%	2,692	-3.873%
2026-08-19	25.3000	25.3617	25.2400	25.2400	-0.119%	5,209	-3.645%
2026-08-18	25.2800	25.3100	25.2600	25.2700	+0.357%	5,557	-3.759%
2026-08-17	25.2650	25.2700	25.1800	25.1800	-0.533%	6,852	-3.415%
2026-08-14	25.2568	25.3150	25.2400	25.3150	+0.238%	7,986	-3.930%
2026-08-13	25.3600	25.3600	25.2000	25.2550	+0.119%	6,326	-3.702%
2026-08-12	25.2000	25.3500	25.1500	25.2250	+0.298%	15,214	-3.588%
2026-08-11	25.2600	25.2774	25.1100	25.1500	-0.655%	24,603	-3.300%
2026-08-10	25.1000	25.3159	25.1000	25.3159	+0.820%	3,622	-3.934%
2026-08-07	25.2400	25.3600	25.0300	25.1100	-0.278%	8,996	-3.146%
2026-08-06	25.1000	25.2399	25.1000	25.1800	+0.239%	4,180	-3.415%
2026-08-05	25.1304	25.2300	25.1100	25.1200	-0.318%	5,039	-3.185%
2026-08-04	25.1500	25.2500	25.1500	25.2001	-0.198%	12,786	-3.492%
2026-08-03	25.1750	25.2500	25.1750	25.2500	+0.040%	1,699	-3.683%
2026-07-31	25.1300	25.2400	25.1200	25.2400	+0.518%	4,544	-3.645%
2026-07-30	25.1100	25.1800	25.0502	25.1100	+0.120%	8,684	-3.146%
2026-07-29	25.1000	25.1400	25.0700	25.0800	-0.318%	8,811	-3.030%
2026-07-28	25.1099	25.1600	25.1000	25.1600	+0.060%	6,443	-3.339%
2026-07-27	25.0100	25.1450	24.8600	25.1450	+0.984%	7,698	-3.281%
2026-07-24	24.9400	25.1000	24.5000	24.8999	-0.361%	16,717	-2.329%
2026-07-23	24.9900	25.1000	24.9900	24.9900	-0.240%	4,406	-2.681%
2026-07-22	24.9400	25.1700	24.9400	25.0501	+0.321%	13,108	-2.915%
2026-07-21	25.0800	25.1200	24.9700	24.9700	-0.206%	9,739	-2.603%
2026-07-20	25.2100	25.2100	25.0201	25.0216	-0.133%	9,876	-2.804%
2026-07-17	25.0600	25.1400	25.0550	25.0550	-0.020%	8,877	-2.934%
2026-07-16	25.2200	25.2200	25.0600	25.0600	-0.357%	7,382	-2.953%
2026-07-15	25.3379	25.3379	25.1100	25.1499	+0.319%	3,451	-3.300%
2026-07-14	24.9700	25.3217	24.9700	25.0700	0.000%	7,060	-2.992%
2026-07-13	25.2000	25.2000	25.0650	25.0700	+0.102%	4,722	-2.992%
2026-07-10	25.0200	25.1000	25.0100	25.0445	-0.062%	3,144	-2.893%
2026-07-09	25.0500	25.1100	25.0150	25.0600	+0.160%	5,681	-2.953%
2026-07-08	25.0500	25.1500	25.0200	25.0200	-0.160%	6,726	-2.798%
2026-07-07	24.9200	25.1899	24.9200	25.0600	+0.200%	12,346	-2.953%
2026-07-06	25.0100	25.2415	25.0100	25.0100	0.000%	7,835	-2.759%
2026-07-02	25.3700	25.3700	25.0000	25.0100	+0.040%	12,394	-2.759%
2026-07-01	24.8800	25.0900	24.8800	25.0000	+0.000%	18,139	-2.720%
2026-06-30	25.0000	25.0900	24.9001	24.9999	+0.200%	13,050	-2.720%
2026-06-29	24.9800	25.0000	24.9204	24.9500	0.000%	6,114	-2.525%
2026-06-26	24.9500	24.9799	24.9500	24.9500	+0.120%	3,348	-2.525%
2026-06-25	25.0000	25.0000	24.9000	24.9200	-0.260%	14,060	-2.408%
2026-06-24	24.9800	24.9850	24.9215	24.9850	+0.060%	6,497	-2.662%
2026-06-23	24.9000	24.9799	24.9000	24.9700	+0.241%	4,397	-2.603%
2026-06-22	24.9800	24.9800	24.9000	24.9100	-0.360%	5,934	-2.369%
2026-06-18	25.0000	25.0000	24.8800	25.0000	+0.140%	9,739	-2.720%
2026-06-17	24.9000	24.9650	24.8100	24.9650	+0.020%	6,561	-2.584%
2026-06-16	24.9000	24.9799	24.5700	24.9600	+0.080%	5,911	-2.564%
2026-06-15	24.8899	24.9659	24.7300	24.9400	+0.565%	7,163	-2.486%
2026-06-12	24.4800	24.7999	24.4600	24.7999	+1.639%	10,602	-1.935%
2026-06-11	24.6900	24.7901	24.3658	24.4000	-0.974%	21,948	-0.328%
2026-06-10	24.7900	24.8500	24.6000	24.6400	-0.485%	10,403	-1.299%
2026-06-09	24.8600	24.9900	24.7100	24.7600	-0.402%	16,292	-1.777%
2026-06-08	24.6500	25.0000	24.6500	24.8600	+0.934%	13,349	-2.172%
2026-06-05	25.0000	25.0500	24.6300	24.6300	-1.480%	22,141	-1.259%
2026-06-04	24.9500	25.0500	24.9000	25.0000	+0.040%	14,213	-2.720%
2026-06-03	25.0700	25.0900	24.9900	24.9900	+0.120%	15,989	-2.681%
2026-06-02	24.9500	25.1399	24.9500	24.9600	-0.160%	26,120	-2.564%
2026-06-01	25.0100	25.0500	24.9501	25.0000	+0.220%	37,264	-2.720%
2026-05-29	24.8800	25.0200	24.8500	24.9450	-1.714%	48,837	-2.506%
2026-05-28	25.3000	25.3800	25.3000	25.3800	+0.754%	9,326	-4.177%
2026-05-27	25.1500	25.2299	25.1000	25.1900	+0.239%	20,895	-3.454%
2026-05-26	25.2000	25.3000	25.1000	25.1300	-0.080%	13,420	-3.223%
2026-05-22	25.3000	25.4000	25.1400	25.1500	-0.789%	16,060	-3.300%
2026-05-21	25.3000	25.4007	25.2501	25.3500	+0.396%	7,807	-4.063%
2026-05-20	25.1550	25.2750	25.1550	25.2500	+0.238%	14,782	-3.683%
2026-05-19	25.1000	25.2000	25.1000	25.1900	+0.359%	8,402	-3.454%
2026-05-18	25.2000	25.3000	24.9900	25.1000	-0.535%	22,006	-3.108%
2026-05-15	25.0900	25.3000	25.0001	25.2350	+0.940%	8,880	-3.626%
2026-05-14	25.1900	25.2200	25.0000	25.0000	-0.596%	7,414	-2.720%
2026-05-13	25.2100	25.2100	25.0900	25.1500	-0.159%	7,851	-3.300%
2026-05-12	25.2700	25.2700	25.0950	25.1900	+0.039%	25,492	-3.454%
2026-05-11	25.3000	25.3000	25.1801	25.1801	-0.316%	3,006	-3.416%
2026-05-08	25.2530	25.2600	25.1000	25.2600	+0.637%	6,266	-3.721%
2026-05-07	25.2440	25.2440	25.0500	25.1000	+0.240%	8,574	-3.108%
2026-05-06	25.0300	25.1550	24.9800	25.0400	+0.240%	50,880	-2.875%
2026-05-05	25.0500	25.1500	24.9300	24.9800	-0.617%	28,054	-2.642%
2026-05-04	25.1300	25.1350	24.9701	25.1350	+0.020%	40,793	-3.242%
2026-05-01	25.1000	25.1900	25.0133	25.1300	-0.278%	17,254	-3.223%
2026-04-30	25.1000	25.2000	25.1000	25.2000	+0.199%	4,307	-3.492%
2026-04-29	25.0506	25.1500	25.0506	25.1500	+0.600%	769	-3.300%
2026-04-28	25.0100	25.1600	25.0000	25.0000	-0.398%	4,267	-2.720%
2026-04-27	25.1500	25.2500	25.1000	25.1000	-0.199%	10,353	-3.108%
2026-04-24	25.0000	25.2500	25.0000	25.1500	+0.359%	8,629	-3.300%
2026-04-23	25.0600	25.0600	25.0600	25.0600	0.000%	285	-2.953%
2026-04-22	25.0000	25.0600	25.0000	25.0600	+0.200%	2,635	-2.953%
2026-04-21	25.0500	25.1250	25.0000	25.0100	-0.160%	7,842	-2.759%
2026-04-20	25.0500	25.0500	25.0100	25.0500	+0.160%	4,022	-2.914%
2026-04-17	24.9300	25.2100	24.8800	25.0101	+0.321%	12,832	-2.759%
2026-04-16	24.8550	24.9300	24.8550	24.9300	+0.080%	4,470	-2.447%
2026-04-15	24.9433	24.9500	24.9000	24.9100	+0.040%	7,842	-2.369%
2026-04-14	24.9000	25.0000	24.9000	24.9000	0.000%	6,379	-2.329%
2026-04-13	24.9700	24.9808	24.8500	24.9000	-0.400%	3,742	-2.329%
2026-04-10	25.0000	25.0500	24.9750	25.0000	+0.604%	8,425	-2.720%
2026-04-09	24.9400	25.0500	24.8500	24.8500	+0.202%	7,425	-2.133%
2026-04-08	24.7500	24.8500	24.6500	24.8000	+0.405%	8,045	-1.935%
2026-04-07	24.6000	24.7000	24.6000	24.7000	+0.162%	3,677	-1.538%
2026-04-06	24.8100	24.8999	24.6000	24.6600	-0.765%	4,070	-1.379%
2026-04-02	24.9500	25.0250	24.5900	24.8500	-0.917%	4,608	-2.133%
2026-04-01	24.5500	25.1100	24.5500	25.0800	+1.662%	4,962	-3.030%
2026-03-31	24.3500	24.6700	24.3200	24.6700	+1.314%	10,836	-1.419%
2026-03-30	24.3500	24.7250	24.3500	24.3500	-1.016%	10,178	-0.123%
2026-03-27	24.4100	24.6000	24.3200	24.6000	+1.068%	13,271	-1.138%
2026-03-26	24.3400	24.3400	24.3400	24.3400	+0.103%	1,104	-0.082%
2026-03-25	24.2500	24.5400	24.2300	24.3150	+0.475%	6,883	+0.021%
2026-03-24	24.2500	24.4250	24.0000	24.2000	+1.895%	12,115	+0.496%
2026-03-23	23.6400	23.8000	23.6250	23.7500	+1.713%	8,290	+2.400%
2026-03-20	23.2100	23.6100	23.2100	23.3500	+0.560%	17,626	+4.154%
2026-03-19	23.7100	23.7100	23.0000	23.2200	-2.190%	37,677	+4.737%
2026-03-18	24.4000	24.4000	23.3000	23.7400	-2.305%	52,448	+2.443%
2026-03-17	24.5600	24.5600	23.9800	24.3000	-0.451%	29,783	+0.082%
2026-03-16	25.0000	25.0000	24.3800	24.4100	-1.214%	11,605	-0.369%
2026-03-13	24.6600	25.0000	24.6600	24.7100	-0.242%	911	-1.578%
2026-03-12	24.8000	24.8000	24.7000	24.7700	-0.081%	5,263	-1.817%
2026-03-11	24.9000	24.9000	24.7300	24.7900	-0.442%	5,819	-1.896%
2026-03-10	25.0000	25.0000	24.8001	24.9000	-0.400%	4,311	-2.329%
2026-03-09	24.7400	25.0000	24.5000	25.0000	+0.929%	16,992	-2.720%
2026-03-06	24.7400	24.8200	24.7400	24.7700	+0.040%	1,720	-1.817%
2026-03-05	25.0000	25.0000	24.7500	24.7600	-0.242%	6,351	-1.777%
2026-03-04	24.9200	25.1600	24.7500	24.8200	+0.364%	26,828	-2.015%
2026-03-03	24.9000	24.9300	24.7000	24.7300	-0.282%	4,456	-1.658%
2026-03-02	24.5400	24.9000	24.5400	24.8000	+1.390%	18,658	-1.935%
2026-02-27	24.8251	24.8615	24.3500	24.4600	-3.129%	62,847	-0.572%
2026-02-26	25.3000	25.4400	25.0000	25.2500	-0.316%	30,471	-3.683%
2026-02-25	25.3500	25.3900	25.2900	25.3300	+0.158%	14,082	-3.987%
2026-02-24	25.3000	25.3500	25.2500	25.2900	-0.118%	11,287	-3.836%
2026-02-23	25.3400	25.3950	25.3000	25.3200	+0.040%	20,732	-3.949%
2026-02-20	25.2700	25.3100	25.2300	25.3100	+0.208%	8,621	-3.911%
2026-02-19	25.3500	25.3500	25.1100	25.2574	-0.208%	14,696	-3.711%
2026-02-18	25.3950	25.4900	25.2000	25.3100	-0.745%	19,088	-3.911%
2026-02-17	25.1700	25.5000	25.0100	25.5000	+2.000%	29,892	-4.627%
2026-02-13	24.8500	25.4899	24.8500	25.0000	+0.604%	38,635	-2.720%
2026-02-12	24.8600	24.8800	24.7800	24.8500	+0.363%	14,918	-2.133%
2026-02-11	24.7750	24.7999	24.7300	24.7600	+0.040%	4,589	-1.777%
2026-02-10	24.8000	24.8000	24.7200	24.7500	-0.121%	14,904	-1.737%
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	-1.718%
2026-02-05	24.5600	24.9000	24.5400	24.9000	+1.465%	33,863	-2.329%
2026-02-04	24.5500	24.5600	24.5100	24.5406	-0.040%	18,232	-0.899%
2026-02-03	24.5800	24.5800	24.5500	24.5505	+0.069%	10,542	-0.939%
2026-02-02	24.5900	24.5900	24.4800	24.5335	-0.189%	17,992	-0.870%
2026-01-30	24.5900	24.5900	24.5400	24.5800	0.000%	10,712	-1.058%
2026-01-29	24.5500	24.5899	24.5500	24.5800	0.000%	7,955	-1.058%
2026-01-28	24.5900	24.5900	24.5800	24.5800	-0.041%	30,899	-1.058%
2026-01-27	24.6000	24.6000	24.5600	24.5900	+0.041%	5,896	-1.098%
2026-01-26	24.5900	24.5900	24.5418	24.5800	-0.041%	9,588	-1.058%
2026-01-23	24.5800	24.5900	24.5800	24.5900	0.000%	3,533	-1.098%
2026-01-22	24.5300	24.5900	24.5300	24.5900	+0.367%	11,682	-1.098%
2026-01-21	24.5700	24.5900	24.5000	24.5000	-0.244%	6,627	-0.735%
2026-01-20	24.5100	24.5900	24.5000	24.5600	+0.041%	10,997	-0.977%
2026-01-16	24.5100	24.5700	24.4700	24.5500	0.000%	14,275	-0.937%
2026-01-15	24.5000	24.5899	24.4949	24.5500	+0.204%	4,905	-0.937%
2026-01-14	24.4500	24.5000	24.4200	24.5000	+0.041%	9,664	-0.735%
2026-01-13	24.5000	24.5000	24.4500	24.4900	+0.164%	5,327	-0.694%
2026-01-12	24.4100	24.5000	24.4100	24.4500	-0.569%	42,665	-0.532%
2026-01-09	24.5900	24.5900	24.5650	24.5900	+0.163%	26,951	-1.098%
2026-01-08	24.5000	24.5900	24.5000	24.5500	+0.188%	33,898	-0.937%
2026-01-07	24.5499	24.5499	24.4800	24.5040	-0.024%	31,371	-0.751%
2026-01-06	24.5050	24.5201	24.4700	24.5100	+0.204%	11,343	-0.775%
2026-01-05	24.5100	24.5400	24.4200	24.4600	-0.041%	12,029	-0.572%
2026-01-02	24.4862	24.5899	24.3900	24.4700	+0.041%	14,416	-0.613%
2025-12-31	24.5200	24.5200	24.4500	24.4600	-0.163%	20,667	-0.572%
2025-12-30	24.5900	24.5900	24.5000	24.5000	-0.366%	49,432	-0.735%
2025-12-29	24.6112	24.6112	24.5700	24.5900	-0.041%	14,829	-1.098%
2025-12-26	24.6000	24.6399	24.5500	24.6000	0.000%	24,840	-1.138%
2025-12-24	24.6000	24.6000	24.5500	24.6000	+0.041%	6,550	-1.138%
2025-12-23	24.6400	24.6400	24.5300	24.5900	-0.040%	8,848	-1.098%
2025-12-22	24.6700	24.6700	24.5500	24.5999	-0.203%	26,428	-1.138%
2025-12-19	24.6900	24.6900	24.6000	24.6500	-0.162%	13,546	-1.339%
2025-12-18	24.6500	24.7000	24.6500	24.6900	+0.162%	26,246	-1.499%
2025-12-17	24.6900	24.8000	24.6100	24.6500	+0.163%	15,815	-1.339%
2025-12-16	24.6000	24.6700	24.5500	24.6100	+0.081%	24,220	-1.178%
2025-12-15	24.6100	24.8150	24.5900	24.5900	-0.122%	53,200	-1.098%
2025-12-12	24.6600	24.6815	24.5800	24.6200	-0.287%	47,089	-1.219%
2025-12-11	24.7300	24.7500	24.6600	24.6908	-0.199%	31,359	-1.502%
2025-12-10	24.7500	24.7500	24.6500	24.7400	+0.162%	25,134	-1.698%
2025-12-09	24.7000	24.7500	24.6518	24.7000	+0.041%	19,915	-1.538%
2025-12-08	24.7700	24.8000	24.6500	24.6900	0.000%	81,120	-1.499%
2025-12-05	24.7300	24.7500	24.6900	24.6900	-0.162%	27,844	-1.499%
2025-12-04	24.7000	24.7300	24.6500	24.7300	+0.243%	17,983	-1.658%
2025-12-03	24.7000	24.7500	24.6500	24.6700	-0.041%	195,275	-1.419%
2025-12-02	24.7300	24.7900	24.6800	24.6800	-0.061%	91,726	-1.459%
2025-12-01	24.7200	24.7500	24.6000	24.6950	0.000%	101,726	-1.519%