Dark

BFH
Bread Financial Holdings, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:54 PM EDT

108.04USD-2.332%(-2.58)561,073

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:17:30 AM EDT

107.50USD-2.820%(-3.12)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

108.07USD+0.028%(+0.03)135,284

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	110.4400	111.0700	107.1550	108.0700	-2.305%	561,279	0.000%
2026-07-30	109.1200	111.1250	106.7250	110.6200	+3.393%	709,538	-2.305%
2026-07-29	106.7000	110.1400	106.6700	106.9900	-0.733%	723,186	+1.009%
2026-07-28	106.1200	107.8100	104.6600	107.7800	+1.574%	675,899	+0.269%
2026-07-27	105.0200	109.0700	104.8750	106.1100	+1.726%	1,160,334	+1.847%
2026-07-24	101.3200	104.4600	99.4300	104.3100	+0.705%	867,116	+3.605%
2026-07-23	100.5800	106.0000	100.1875	103.5800	+1.679%	800,952	+4.335%
2026-07-22	100.1500	102.6400	99.6000	101.8700	+0.187%	871,485	+6.086%
2026-07-21	101.0100	101.6800	98.4300	101.6800	+2.211%	963,772	+6.284%
2026-07-20	100.5000	101.2000	99.0850	99.4800	+0.171%	376,405	+8.635%
2026-07-17	95.9300	99.8100	94.8400	99.3100	+1.192%	499,178	+8.821%
2026-07-16	98.3600	100.0100	97.6200	98.1400	-1.049%	672,619	+10.118%
2026-07-15	98.8600	100.0150	97.8700	99.1800	+0.701%	352,256	+8.964%
2026-07-14	95.7200	99.1200	95.6700	98.4900	+1.348%	516,015	+9.727%
2026-07-13	97.6200	97.6300	96.0000	97.1800	+0.705%	707,797	+11.206%
2026-07-10	96.5300	97.8900	96.1600	96.5000	+0.994%	486,975	+11.990%
2026-07-09	95.4600	97.0050	94.7301	95.5500	+1.833%	1,093,529	+13.103%
2026-07-08	101.5400	102.2500	91.1300	93.8300	-8.333%	1,264,860	+15.176%
2026-07-07	104.9950	105.7400	102.2550	102.3600	-1.121%	431,530	+5.578%
2026-07-06	102.3300	104.6200	102.3000	103.5200	+1.282%	563,448	+4.395%
2026-07-02	105.7900	106.6700	100.7800	102.2100	-2.999%	672,903	+5.733%
2026-07-01	108.4000	108.6250	105.3500	105.3700	-2.750%	523,040	+2.562%
2026-06-30	109.4300	109.9100	107.9600	108.3500	-0.349%	673,525	-0.258%
2026-06-29	106.0500	109.1200	104.3400	108.7300	+2.315%	877,879	-0.607%
2026-06-26	104.8300	106.2700	103.8800	106.2700	+1.248%	743,595	+1.694%
2026-06-25	105.6600	107.7550	104.3800	104.9600	+0.048%	700,050	+2.963%
2026-06-24	103.9100	105.7000	103.1000	104.9100	+1.079%	856,388	+3.012%
2026-06-23	101.8400	104.3150	101.5350	103.7900	+0.106%	713,157	+4.124%
2026-06-22	103.2200	105.0274	102.8950	103.6800	+1.240%	569,308	+4.234%
2026-06-18	102.9200	103.8000	101.7700	102.4100	+0.966%	1,463,784	+5.527%
2026-06-17	101.8200	104.2100	100.8750	101.4300	-0.157%	695,501	+6.546%
2026-06-16	102.8900	103.8900	98.0000	101.5900	-0.888%	949,519	+6.379%
2026-06-15	102.7200	105.2000	101.4000	102.5000	+0.777%	830,954	+5.434%
2026-06-12	103.0500	103.1200	101.1675	101.7100	+0.079%	621,187	+6.253%
2026-06-11	97.3500	102.0000	96.2450	101.6300	+5.371%	1,059,156	+6.337%
2026-06-10	94.3300	98.6000	93.6000	96.4500	+2.367%	1,304,274	+12.048%
2026-06-09	92.3000	95.4050	91.5400	94.2200	+3.063%	672,698	+14.700%
2026-06-08	91.5600	92.4000	90.9150	91.4200	+0.340%	504,743	+18.213%
2026-06-05	91.6100	91.6100	90.0750	91.1100	-0.044%	392,930	+18.615%
2026-06-04	88.8600	91.6550	88.7900	91.1500	+3.158%	560,937	+18.563%
2026-06-03	90.9000	90.9000	87.4500	88.3600	-3.484%	682,815	+22.306%
2026-06-02	89.3800	92.9400	88.3350	91.5500	+2.416%	1,302,652	+18.045%
2026-06-01	88.0900	89.5300	87.3300	89.3900	+0.359%	535,615	+20.897%
2026-05-29	88.6600	89.6900	87.6600	89.0700	+0.690%	843,573	+21.332%
2026-05-28	89.2200	89.2200	85.9100	88.4600	-1.624%	978,731	+22.168%
2026-05-27	89.4200	90.5000	88.1450	89.9200	+1.593%	570,668	+20.185%
2026-05-26	87.2400	89.9800	87.1200	88.5100	+2.206%	624,311	+22.099%
2026-05-22	85.9300	87.4600	85.3000	86.6000	+0.956%	569,294	+24.792%
2026-05-21	86.5900	87.2500	84.5400	85.7800	-2.178%	568,909	+25.985%
2026-05-20	85.3200	87.8600	83.2350	87.6900	+3.347%	467,722	+23.241%
2026-05-19	86.4200	86.4200	84.0900	84.8500	-1.257%	700,704	+27.366%
2026-05-18	87.0000	87.8800	85.7700	85.9300	-0.957%	524,536	+25.765%
2026-05-15	87.0600	87.5240	85.5500	86.7600	-0.081%	636,954	+24.562%
2026-05-14	84.5100	87.2900	84.2000	86.8300	+4.125%	547,067	+24.462%
2026-05-13	84.2800	84.6600	82.6900	83.3900	-1.465%	434,858	+29.596%
2026-05-12	84.4200	85.2400	82.8701	84.6300	-0.353%	500,447	+27.697%
2026-05-11	87.3000	87.6300	84.5100	84.9300	-2.759%	522,266	+27.246%
2026-05-08	86.7700	87.6400	85.6000	87.3400	+0.994%	334,531	+23.735%
2026-05-07	88.6900	89.0000	85.8800	86.4800	-2.061%	547,916	+24.965%
2026-05-06	86.3700	88.8000	85.9800	88.3000	+3.772%	623,880	+22.390%
2026-05-05	83.0600	85.6300	82.4700	85.0900	+1.831%	412,236	+27.007%
2026-05-04	85.3200	86.0100	83.1600	83.5600	-2.086%	547,624	+29.332%
2026-05-01	85.7400	86.3650	84.5650	85.3400	+0.661%	451,570	+26.635%
2026-04-30	84.5100	85.9350	84.5100	84.7800	-0.749%	733,295	+27.471%
2026-04-29	86.1400	87.8200	84.7500	85.4200	-1.043%	440,359	+26.516%
2026-04-28	88.4900	88.8850	86.1300	86.3200	-1.909%	467,654	+25.197%
2026-04-27	86.4700	88.6400	85.5300	88.0000	+2.136%	1,295,463	+22.807%
2026-04-24	92.0000	92.0000	86.1000	86.1600	-6.470%	901,344	+25.429%
2026-04-23	95.7000	99.1300	91.9700	92.1200	-0.346%	911,560	+17.314%
2026-04-22	91.9800	93.4600	91.3450	92.4400	+1.238%	818,427	+16.908%
2026-04-21	91.8200	93.7400	89.8050	91.3100	-0.480%	757,834	+18.355%
2026-04-20	89.9100	92.2000	89.7950	91.7500	+1.292%	712,040	+17.787%
2026-04-17	85.9900	91.3000	85.3000	90.5800	+7.170%	1,329,800	+19.309%
2026-04-16	84.3500	84.8300	83.1000	84.5200	+1.648%	469,278	+27.863%
2026-04-15	83.2000	83.9150	82.4500	83.1500	+0.617%	535,325	+29.970%
2026-04-14	80.4100	83.3000	80.1550	82.6400	+3.055%	502,340	+30.772%
2026-04-13	78.4600	80.5550	78.1900	80.1900	+1.532%	686,079	+34.767%
2026-04-10	79.7500	79.9700	78.5600	78.9800	-0.966%	383,070	+36.832%
2026-04-09	78.1500	79.9500	77.6500	79.7500	+1.399%	577,362	+35.511%
2026-04-08	77.4800	79.5900	77.1925	78.6500	+5.812%	655,814	+37.406%
2026-04-07	75.1000	75.9900	74.1100	74.3300	-1.117%	965,620	+45.392%
2026-04-06	72.9200	75.2000	72.9200	75.1700	+2.944%	534,669	+43.767%
2026-04-02	72.2100	74.2100	70.2350	73.0200	-0.748%	771,332	+48.001%
2026-04-01	75.9700	76.1000	73.4200	73.5700	-1.763%	663,909	+46.894%
2026-03-31	74.3700	75.2100	72.0600	74.8900	+2.547%	816,654	+44.305%
2026-03-30	72.0100	73.6700	72.0100	73.0300	+1.248%	466,544	+47.980%
2026-03-27	74.8600	75.0800	72.0300	72.1300	-4.955%	635,682	+49.827%
2026-03-26	74.3600	76.4600	74.3600	75.8900	+1.038%	521,063	+42.403%
2026-03-25	74.9100	75.6500	74.1800	75.1100	+0.832%	511,544	+43.882%
2026-03-24	74.0100	75.4700	73.4800	74.4900	-0.321%	640,757	+45.080%
2026-03-23	76.4800	78.0000	74.4800	74.7300	+0.147%	726,966	+44.614%
2026-03-20	73.5000	74.9950	72.2550	74.6200	+1.469%	1,239,280	+44.827%
2026-03-19	70.3200	73.8300	70.3200	73.5400	+3.185%	586,631	+46.954%
2026-03-18	71.5400	72.6800	70.7850	71.2700	-0.931%	886,697	+51.635%
2026-03-17	71.7200	73.3100	70.9250	71.9400	+2.889%	533,844	+50.222%
2026-03-16	72.0500	72.6700	69.8300	69.9200	-2.251%	593,012	+54.562%
2026-03-13	72.2000	73.0200	70.8600	71.5300	-0.181%	581,848	+51.083%
2026-03-12	71.9500	72.9600	71.3000	71.6600	-3.280%	525,725	+50.809%
2026-03-11	72.7300	74.1400	72.0200	74.0900	+2.066%	600,632	+45.863%
2026-03-10	72.6000	74.0000	71.6650	72.5900	+0.179%	670,100	+48.877%
2026-03-09	70.4700	72.9100	69.4400	72.4600	+0.346%	614,501	+49.144%
2026-03-06	72.5600	73.1925	70.9800	72.2100	-4.002%	719,198	+49.661%
2026-03-05	74.1900	75.5450	74.1900	75.2200	+0.160%	533,383	+43.672%
2026-03-04	73.1500	75.3900	72.8350	75.1000	+3.259%	543,365	+43.901%
2026-03-03	69.9400	73.5510	69.1400	72.7300	+1.028%	451,558	+48.591%
2026-03-02	69.3000	72.3950	68.5300	71.9900	+1.595%	652,798	+50.118%
2026-02-27	76.5000	76.5100	70.3700	70.8600	-10.609%	1,078,527	+52.512%
2026-02-26	75.4800	79.5100	75.0000	79.2700	+8.307%	1,376,408	+36.332%
2026-02-25	72.4700	73.3300	71.2800	73.1900	+2.278%	492,045	+47.657%
2026-02-24	70.8100	72.5700	70.5300	71.5600	+1.016%	742,142	+51.020%
2026-02-23	75.1100	75.3300	70.3800	70.8400	-6.457%	658,424	+52.555%
2026-02-20	74.8200	75.7300	73.0801	75.7300	+0.960%	512,228	+42.704%
2026-02-19	73.7900	75.0600	73.0700	75.0100	+0.779%	768,977	+44.074%
2026-02-18	73.0000	74.8600	72.6200	74.4300	+1.736%	1,385,912	+45.197%
2026-02-17	72.7500	74.0400	72.0500	73.1600	+1.092%	748,141	+47.717%
2026-02-13	74.2450	74.2450	71.2800	72.3700	+0.138%	618,323	+49.330%
2026-02-12	76.8300	78.0300	71.7100	72.2700	-4.945%	890,822	+49.536%
2026-02-11	77.5200	77.5900	74.6300	76.0300	-1.401%	659,907	+42.141%
2026-02-10	77.6600	78.7100	75.9000	77.1100	-1.014%	839,111	+40.150%
2026-02-09	79.4900	79.5600	77.7900	77.9000	-2.050%	575,904	+38.729%
2026-02-06	78.7900	79.9299	77.9400	79.5300	+3.031%	765,008	+35.886%
2026-02-05	76.7600	77.1900	73.8500	77.1900	+0.902%	1,629,892	+40.005%
2026-02-04	75.8400	77.5900	75.7600	76.5000	+1.459%	920,015	+41.268%
2026-02-03	74.4600	77.7900	73.8050	75.4000	+3.217%	1,239,408	+43.329%
2026-02-02	72.9800	73.8100	71.8000	73.0500	+0.703%	902,082	+47.940%
2026-01-30	72.3400	74.2700	72.1000	72.5400	-0.671%	1,197,021	+48.980%
2026-01-29	70.6100	73.6400	70.5000	73.0300	+7.082%	1,703,323	+47.980%
2026-01-28	69.6200	70.4050	68.1700	68.2000	-1.800%	828,142	+58.460%
2026-01-27	69.9500	70.0100	68.0700	69.4500	-1.040%	786,405	+55.608%
2026-01-26	69.5200	70.8000	68.7800	70.1800	+2.035%	718,022	+53.990%
2026-01-23	70.2400	70.7400	68.5700	68.7800	-3.140%	643,793	+57.124%
2026-01-22	71.0100	72.6500	70.5800	71.0100	+0.738%	785,786	+52.190%
2026-01-21	70.2600	71.3800	69.9100	70.4900	+0.786%	493,644	+53.313%
2026-01-20	72.3000	73.7600	69.7000	69.9400	-5.140%	880,104	+54.518%
2026-01-16	71.8900	74.1700	71.8900	73.7300	+4.360%	1,524,781	+46.575%
2026-01-15	69.4900	70.7700	69.0150	70.6500	+2.391%	1,284,990	+52.965%
2026-01-14	69.5600	69.8600	67.7800	69.0000	-1.132%	1,600,893	+56.623%
2026-01-13	71.9300	72.9150	69.6050	69.7900	-2.772%	1,642,281	+54.850%
2026-01-12	72.0800	73.8000	70.0600	71.7800	-10.677%	2,399,730	+50.557%
2026-01-09	81.2900	82.0300	80.0000	80.3600	-1.095%	676,273	+34.482%
2026-01-08	80.5000	81.4900	80.0600	81.2500	+1.588%	695,419	+33.009%
2026-01-07	80.0800	80.4300	78.2600	79.9800	-0.349%	630,964	+35.121%
2026-01-06	76.5950	80.4050	76.5200	80.2600	+5.190%	1,137,046	+34.650%
2026-01-05	75.0800	77.7470	74.8400	76.3000	+1.328%	639,871	+41.638%
2026-01-02	74.2000	75.8000	73.7800	75.3000	+1.716%	677,859	+43.519%
2025-12-31	74.6300	74.6300	73.8900	74.0300	-0.777%	500,995	+45.981%
2025-12-30	75.3200	75.3200	74.3400	74.6100	-0.758%	379,355	+44.847%
2025-12-29	76.4300	76.6550	74.3800	75.1800	-1.905%	567,890	+43.748%
2025-12-26	76.3900	76.9800	76.0100	76.6400	-0.052%	307,104	+41.010%
2025-12-24	76.6900	77.5000	76.3000	76.6800	+0.091%	207,140	+40.936%
2025-12-23	77.8200	78.0500	76.4700	76.6100	-1.466%	536,252	+41.065%
2025-12-22	78.2700	78.9800	77.4700	77.7500	-0.321%	510,422	+38.997%
2025-12-19	76.9300	78.0400	76.8578	78.0000	+0.464%	1,463,531	+38.551%
2025-12-18	77.6200	78.2700	77.0550	77.6400	+1.703%	918,492	+39.194%
2025-12-17	76.2100	76.6400	75.4000	76.3400	+0.699%	956,260	+41.564%
2025-12-16	74.7600	76.6600	73.8200	75.8100	+1.964%	1,002,640	+42.554%
2025-12-15	74.5100	75.0700	74.1950	74.3500	-0.322%	682,518	+45.353%
2025-12-12	74.7600	74.9200	73.4250	74.5900	+0.309%	759,311	+44.885%
2025-12-11	74.0000	75.8300	73.6400	74.3600	+0.718%	1,000,482	+45.334%
2025-12-10	73.4000	74.4400	71.6700	73.8300	+0.504%	1,430,464	+46.377%
2025-12-09	72.1200	73.7300	71.8500	73.4600	+1.436%	607,010	+47.114%
2025-12-08	72.4000	72.7400	71.4800	72.4200	+0.291%	705,605	+49.227%
2025-12-05	71.7400	72.7050	71.0500	72.2100	+0.292%	559,668	+49.661%
2025-12-04	69.6900	72.0900	69.6800	72.0000	+1.067%	747,279	+50.097%
2025-12-03	69.5500	71.6600	69.3100	71.2400	+2.681%	711,732	+51.698%
2025-12-02	68.7000	69.6650	67.9490	69.3800	+1.924%	651,827	+55.765%
2025-12-01	67.2200	68.8500	66.7300	68.0700	+0.502%	654,221	+58.763%
2025-11-28	67.4100	68.2100	67.4100	67.7300	+0.400%	242,024	+59.560%
2025-11-26	66.7700	68.7150	66.7250	67.4600	+1.033%	1,085,792	+60.199%
2025-11-25	65.2400	67.5800	64.3120	66.7700	+2.597%	725,284	+61.854%
2025-11-24	64.4700	65.4600	63.7750	65.0800	+0.587%	853,567	+66.057%
2025-11-21	62.1100	65.8300	61.9100	64.7000	+4.913%	934,821	+67.032%
2025-11-20	62.9700	64.5900	61.5300	61.6700	-1.091%	849,140	+75.239%
2025-11-19	60.9700	62.3800	60.5100	62.3500	+2.990%	761,303	+73.328%
2025-11-18	59.4200	61.0000	59.2600	60.5400	+0.934%	886,625	+78.510%
2025-11-17	61.5700	62.1400	59.4200	59.9800	-3.149%	820,802	+80.177%
2025-11-14	61.8800	62.5700	60.7600	61.9300	+0.146%	719,825	+74.503%
2025-11-13	63.4500	63.9300	61.5900	61.8400	-3.315%	726,666	+74.757%
2025-11-12	63.2600	64.7400	63.2400	63.9600	+0.788%	549,867	+68.965%
2025-11-11	63.5300	64.1800	63.3350	63.4600	-0.471%	421,119	+70.296%
2025-11-10	64.2000	64.6315	63.6000	63.7600	+0.283%	652,212	+69.495%
2025-11-07	63.3000	63.6100	62.1900	63.5800	-0.438%	829,093	+69.975%
2025-11-06	64.0200	64.5900	63.2700	63.8600	-0.141%	667,623	+69.230%
2025-11-05	62.6600	64.5400	61.7500	63.9500	+2.189%	660,142	+68.991%
2025-11-04	62.8100	63.6700	62.4900	62.5800	-1.604%	607,923	+72.691%
2025-11-03	62.5300	64.0000	61.9550	63.6000	+1.516%	745,851	+69.921%
2025-10-31	61.9900	63.8200	61.5837	62.6500	+1.195%	905,809	+72.498%
2025-10-30	61.8200	63.1150	61.7300	61.9100	-0.482%	935,347	+74.560%
2025-10-29	64.3500	64.8000	61.3800	62.2100	-4.204%	930,973	+73.718%
2025-10-28	66.5400	66.7050	64.6200	64.9400	-1.992%	885,380	+66.415%
2025-10-27	66.2800	67.0400	65.5200	66.2600	+1.160%	519,818	+63.100%
2025-10-24	66.4600	66.8300	64.7100	65.5000	+0.061%	846,677	+64.992%
2025-10-23	62.2900	66.1550	59.9250	65.4600	+8.127%	2,355,816	+65.093%
2025-10-22	60.9900	61.5900	59.8300	60.5400	-0.640%	741,885	+78.510%
2025-10-21	59.9000	61.1000	59.8900	60.9300	+1.669%	455,488	+77.367%
2025-10-20	59.1800	60.4600	59.1600	59.9300	+1.525%	601,292	+80.327%
2025-10-17	58.2900	59.5250	58.1700	59.0300	+2.465%	832,008	+83.076%
2025-10-16	59.7900	59.7900	57.1100	57.6100	-3.582%	836,469	+87.589%
2025-10-15	59.7200	60.2450	59.2200	59.7500	+0.861%	805,388	+80.870%
2025-10-14	55.8000	59.2850	55.8000	59.2400	+4.998%	1,106,400	+82.427%
2025-10-13	54.8900	56.5100	54.8900	56.4200	+4.327%	684,849	+91.546%
2025-10-10	56.0600	56.2700	53.8300	54.0800	-3.100%	839,154	+99.834%
2025-10-09	55.4800	55.9700	54.7500	55.8100	+1.436%	426,011	+93.639%
2025-10-08	55.9100	55.9100	54.8750	55.0200	-0.722%	319,203	+96.419%
2025-10-07	55.0100	55.7500	54.9400	55.4200	+1.187%	600,974	+95.002%
2025-10-06	55.7600	56.5400	54.2350	54.7700	-1.687%	699,416	+97.316%
2025-10-03	55.0500	56.4850	55.0500	55.7100	+1.034%	746,274	+93.987%
2025-10-02	54.9100	55.3500	54.3050	55.1400	+0.455%	726,552	+95.992%
2025-10-01	54.9800	55.9100	54.5300	54.8900	-1.578%	880,546	+96.885%
2025-09-30	58.0700	58.4050	55.2850	55.7700	-3.961%	835,858	+93.778%
2025-09-29	59.7200	59.9800	57.0100	58.0700	-2.551%	1,286,274	+86.103%
2025-09-26	60.1600	60.4900	58.9000	59.5900	-0.783%	518,212	+81.356%
2025-09-25	60.1200	60.4950	59.4914	60.0600	-1.071%	595,517	+79.937%
2025-09-24	61.1000	61.8100	60.5000	60.7100	-0.557%	520,654	+78.010%
2025-09-23	63.0100	63.8750	61.0000	61.0500	-2.523%	704,643	+77.019%
2025-09-22	63.0700	63.2900	62.1200	62.6300	-1.308%	744,015	+72.553%
2025-09-19	64.0000	64.1200	63.0500	63.4600	-0.937%	1,299,787	+70.296%
2025-09-18	62.2200	64.3200	61.9700	64.0600	+3.623%	581,954	+68.701%
2025-09-17	63.1900	64.4700	61.4000	61.8200	-1.857%	872,460	+74.814%
2025-09-16	63.8400	63.9400	62.4300	62.9900	-1.393%	605,742	+71.567%
2025-09-15	63.2500	64.6500	62.9000	63.8800	+1.108%	503,568	+69.177%
2025-09-12	63.4800	63.5550	62.5700	63.1800	-1.173%	616,181	+71.051%
2025-09-11	64.2800	64.6500	63.4650	63.9300	-0.219%	667,584	+69.044%
2025-09-10	63.8300	64.8050	63.3900	64.0700	-0.234%	444,298	+68.675%
2025-09-09	65.3400	65.6400	63.0100	64.2200	-2.059%	631,463	+68.281%
2025-09-08	66.3400	66.4100	65.0900	65.5700	-0.997%	457,520	+64.816%
2025-09-05	66.9900	68.0100	65.6700	66.2300	-1.120%	348,703	+63.174%
2025-09-04	66.2400	67.1700	65.8400	66.9800	+1.685%	339,207	+61.347%
2025-09-03	65.1500	65.9600	64.9400	65.8700	+0.580%	363,316	+64.066%
2025-09-02	64.8600	65.6600	63.7801	65.4900	-1.058%	424,871	+65.018%
2025-08-29	66.9300	67.3299	65.3100	66.1900	-0.750%	588,017	+63.272%
2025-08-28	65.8700	67.1950	65.5000	66.6900	+2.035%	1,008,489	+62.048%
2025-08-27	65.7000	65.7700	64.3700	65.3600	+2.349%	650,744	+65.346%
2025-08-26	62.4900	64.0850	62.1100	63.8600	+1.607%	537,666	+69.230%
2025-08-25	62.3600	63.0600	62.3000	62.8500	+0.786%	343,171	+71.949%
2025-08-22	59.9200	62.9400	59.4600	62.3600	+4.684%	501,033	+73.300%
2025-08-21	59.0400	59.8050	58.2801	59.5700	-0.117%	253,173	+81.417%
2025-08-20	59.4800	59.8650	58.6150	59.6400	-0.384%	371,528	+81.204%
2025-08-19	60.3800	61.1100	59.6400	59.8700	-0.730%	460,518	+80.508%
2025-08-18	59.3500	60.4700	59.1200	60.3100	+1.022%	809,008	+79.191%
2025-08-15	61.2900	61.3100	59.2300	59.7000	-2.848%	554,757	+81.022%
2025-08-14	60.2400	61.4700	60.0300	61.4500	+0.622%	386,130	+75.867%
2025-08-13	60.9100	61.1400	60.1250	61.0700	+1.026%	395,918	+76.961%
2025-08-12	58.9400	60.7600	58.9400	60.4500	+3.581%	487,139	+78.776%
2025-08-11	58.3400	58.7003	57.8500	58.3600	+0.240%	291,456	+85.178%
2025-08-08	58.1700	58.5200	57.3100	58.2200	+0.674%	461,988	+85.623%
2025-08-07	59.4100	59.4100	57.5700	57.8300	-1.465%	448,458	+86.875%
2025-08-06	59.0100	59.2750	58.4400	58.6900	-0.458%	480,608	+84.137%
2025-08-05	59.3800	59.8000	58.4300	58.9600	-0.774%	446,294	+83.294%
2025-08-04	58.1700	59.4300	57.4601	59.4200	+3.231%	725,464	+81.875%
2025-08-01	59.9300	59.9950	57.4100	57.5600	-6.101%	1,319,146	+87.752%
2025-07-31	61.6200	61.9200	61.0350	61.3000	-0.777%	524,332	+76.297%
2025-07-30	62.7800	63.0750	61.1850	61.7800	-1.593%	842,761	+74.927%
2025-07-29	64.4500	65.2700	62.2600	62.7800	-1.937%	798,054	+72.141%
2025-07-28	63.4600	64.5500	62.8100	64.0200	+1.185%	936,093	+68.807%
2025-07-25	61.5900	64.0900	60.9000	63.2700	+3.721%	1,085,398	+70.808%
2025-07-24	62.9200	64.6500	60.9600	61.0000	-4.984%	934,890	+77.164%
2025-07-23	63.5000	64.2400	62.7701	64.2000	+2.115%	765,727	+68.333%
2025-07-22	60.6600	63.0900	60.6600	62.8700	+2.931%	995,568	+71.894%
2025-07-21	61.4200	62.2600	60.7500	61.0800	-0.131%	505,163	+76.932%
2025-07-18	62.3700	62.5900	60.7100	61.1600	-1.830%	480,128	+76.700%
2025-07-17	60.9100	62.5450	60.9100	62.3000	+1.931%	640,964	+73.467%
2025-07-16	60.5700	61.3300	59.5100	61.1200	+1.731%	712,945	+76.816%
2025-07-15	61.3000	61.5700	59.8600	60.0800	-3.081%	522,805	+79.877%
2025-07-14	62.4300	62.4600	61.2900	61.9900	+1.225%	474,011	+74.335%
2025-07-11	61.9500	61.9500	60.9932	61.2400	-2.110%	537,518	+76.470%
2025-07-10	61.0800	62.8250	60.8500	62.5600	+2.105%	1,044,969	+72.746%
2025-07-09	59.9100	61.4350	59.6100	61.2700	+3.340%	827,244	+76.383%
2025-07-08	60.2200	60.5400	59.1500	59.2900	-0.503%	570,265	+82.274%
2025-07-07	59.8600	60.6300	59.0300	59.5900	-1.341%	508,699	+81.356%
2025-07-03	60.0000	60.9200	59.9900	60.4000	+0.868%	353,481	+78.924%
2025-07-02	58.5000	59.9200	58.3500	59.8800	+2.289%	566,134	+80.478%
2025-07-01	57.2900	58.8800	57.1600	58.5400	+2.486%	626,040	+84.609%
2025-06-30	57.0800	57.8050	56.8600	57.1200	+0.457%	678,393	+89.198%
2025-06-27	56.6900	57.0200	55.8400	56.8600	+0.530%	1,210,293	+90.063%
2025-06-26	55.9600	56.8500	55.8000	56.5600	+1.108%	698,436	+91.071%
2025-06-25	55.6600	56.2150	55.6200	55.9400	+0.197%	601,651	+93.189%
2025-06-24	55.3800	56.3700	55.2000	55.8300	+1.991%	773,888	+93.570%
2025-06-23	53.6200	54.9100	53.2600	54.7400	+1.239%	881,175	+97.424%
2025-06-20	53.2600	54.2900	52.8350	54.0700	+2.483%	1,561,473	+99.871%
2025-06-18	51.3700	53.3409	51.3700	52.7600	+2.031%	810,301	+104.833%
2025-06-17	52.0600	52.5100	51.3100	51.7100	-1.598%	471,274	+108.992%
2025-06-16	51.3800	53.1100	50.8800	52.5500	+3.608%	476,713	+105.652%
2025-06-13	52.5200	52.6050	50.6300	50.7200	-5.338%	623,800	+113.072%
2025-06-12	53.6300	54.1200	52.8600	53.5800	-1.652%	664,058	+101.698%
2025-06-11	52.5600	55.8000	52.2800	54.4800	+4.228%	1,434,146	+98.366%
2025-06-10	51.6100	52.7700	50.9050	52.2700	+2.070%	667,603	+106.753%
2025-06-09	52.0100	52.1650	50.9600	51.2100	-0.679%	611,559	+111.033%
2025-06-06	50.8300	51.6200	50.3200	51.5600	+4.330%	517,363	+109.600%
2025-06-05	49.5200	50.0300	49.1700	49.4200	-1.120%	785,973	+118.677%
2025-06-04	51.9500	52.0450	49.9600	49.9800	-3.995%	969,278	+116.226%
2025-06-03	51.1500	52.2500	50.7700	52.0600	+1.719%	447,882	+107.587%
2025-06-02	50.9400	51.3700	50.1300	51.1800	-0.117%	704,757	+111.157%
2025-05-30	51.5000	51.9000	50.7000	51.2400	-1.291%	719,741	+110.909%
2025-05-29	52.1200	52.2350	51.1700	51.9100	+0.581%	379,039	+108.187%
2025-05-28	52.3400	52.4500	51.4200	51.6100	-1.282%	394,810	+109.397%
2025-05-27	51.4100	52.3700	50.6622	52.2800	+3.361%	461,537	+106.714%
2025-05-23	49.8100	50.8300	49.8100	50.5800	-1.384%	665,848	+113.662%
2025-05-22	51.3200	52.0300	50.3000	51.2900	0.000%	798,943	+110.704%
2025-05-21	52.2400	52.7300	51.2100	51.2900	-3.208%	647,017	+110.704%
2025-05-20	53.0300	53.3400	52.5700	52.9900	-0.582%	501,571	+103.944%
2025-05-19	53.0400	53.8300	52.5700	53.3000	-1.205%	629,724	+102.758%
2025-05-16	54.3100	54.3100	53.5800	53.9500	-0.699%	673,118	+100.315%
2025-05-15	54.8100	55.0150	53.7300	54.3300	-1.736%	1,080,584	+98.914%
2025-05-14	54.8600	55.7650	54.3700	55.2900	+0.290%	945,366	+95.460%
2025-05-13	54.3200	55.7550	54.1100	55.1300	+2.093%	817,400	+96.028%
2025-05-12	53.7500	55.8800	52.9050	54.0000	+6.994%	1,202,344	+100.130%
2025-05-09	50.7600	50.7600	49.6300	50.4700	0.000%	609,428	+114.127%
2025-05-08	49.5400	51.4350	49.3100	50.4700	+3.741%	710,883	+114.127%
2025-05-07	49.2300	49.6000	48.1500	48.6500	+0.144%	551,433	+122.138%
2025-05-06	48.1400	49.0343	47.8700	48.5800	-0.654%	482,497	+122.458%
2025-05-05	48.3700	49.7699	47.8900	48.9000	-0.041%	576,447	+121.002%
2025-05-02	48.6500	49.6200	48.2400	48.9200	+2.365%	1,135,299	+120.912%
2025-05-01	47.9200	48.3700	46.9200	47.7900	+0.717%	659,212	+126.135%
2025-04-30	47.0700	47.5800	46.0450	47.4500	-2.044%	988,216	+127.756%
2025-04-29	48.0400	48.7600	47.1000	48.4400	+0.602%	701,922	+123.101%
2025-04-28	49.1700	49.2500	47.3350	48.1500	-1.514%	1,101,174	+124.444%
2025-04-25	48.2500	49.0400	47.3100	48.8900	-0.041%	1,163,653	+121.047%
2025-04-24	49.9400	51.7100	48.0100	48.9100	+2.173%	1,889,723	+120.957%
2025-04-23	48.4000	49.3500	47.3600	47.8700	+2.090%	1,571,872	+125.757%
2025-04-22	46.4600	47.0450	45.4800	46.8900	+2.829%	1,061,047	+130.476%
2025-04-21	46.3900	46.7400	44.8800	45.6000	-2.710%	762,539	+136.996%
2025-04-17	45.8200	47.2900	45.8200	46.8700	+2.180%	797,879	+130.574%
2025-04-16	45.3400	46.7700	44.5700	45.8700	+0.526%	1,285,646	+135.601%
2025-04-15	45.2500	46.1100	45.0700	45.6300	+1.468%	1,186,852	+136.840%
2025-04-14	45.2600	45.9400	43.7750	44.9700	+2.135%	1,381,516	+140.316%
2025-04-11	44.0300	44.6300	42.1400	44.0300	-0.811%	1,394,702	+145.446%
2025-04-10	46.5100	46.6200	43.4600	44.3900	-8.057%	1,245,915	+143.456%
2025-04-09	41.8900	49.7300	41.2200	48.2800	+12.672%	2,186,279	+123.840%
2025-04-08	44.8600	46.1600	42.1000	42.8500	-2.436%	1,873,495	+152.205%
2025-04-07	38.2100	44.4700	38.2100	43.9200	+4.871%	3,422,445	+146.061%
2025-04-04	42.9250	42.9500	39.9000	41.8800	-6.539%	2,140,514	+158.047%
2025-04-03	48.9550	48.9550	44.5514	44.8100	-13.125%	2,146,593	+141.174%
2025-04-02	49.3900	52.1100	48.8000	51.5800	+2.810%	482,329	+109.519%
2025-04-01	49.2100	50.3200	49.2100	50.1700	+0.180%	620,693	+115.408%
2025-03-31	48.6300	50.3900	47.9900	50.0800	+0.160%	755,936	+115.795%
2025-03-28	51.0400	51.2800	49.4750	50.0000	-2.458%	727,827	+116.140%
2025-03-27	51.0600	51.7150	50.4000	51.2600	-0.369%	660,138	+110.827%
2025-03-26	51.9100	52.2400	51.0100	51.4500	-0.271%	654,705	+110.049%
2025-03-25	52.2100	52.8100	51.4400	51.5900	-1.583%	988,394	+109.479%
2025-03-24	51.1700	52.5000	50.7600	52.4200	+4.840%	957,161	+106.162%
2025-03-21	49.1400	50.3200	48.6500	50.0000	+0.442%	1,189,725	+116.140%
2025-03-20	49.1100	50.5800	49.1100	49.7800	+0.080%	725,650	+117.095%
2025-03-19	48.0600	50.0100	47.6900	49.7400	+3.906%	961,941	+117.270%
2025-03-18	48.1800	48.5800	47.7300	47.8700	-0.188%	878,255	+125.757%
2025-03-17	48.8000	48.8950	46.1600	47.9600	-2.600%	1,559,775	+125.334%
2025-03-14	48.3800	49.6300	48.0100	49.2400	+3.554%	905,128	+119.476%
2025-03-13	48.6200	49.0200	47.3700	47.5500	-1.512%	1,060,810	+127.277%
2025-03-12	48.8100	49.6000	47.9300	48.2800	+1.258%	902,912	+123.840%
2025-03-11	46.5700	48.4700	45.5000	47.6800	+2.516%	1,249,993	+126.657%
2025-03-10	47.0000	47.0000	44.6100	46.5100	-4.458%	1,881,587	+132.359%
2025-03-07	49.3300	49.3300	47.0050	48.6800	-1.338%	1,390,416	+122.001%
2025-03-06	50.2500	51.0300	49.0100	49.3400	-3.103%	1,215,842	+119.031%
2025-03-05	50.6200	52.0600	50.0400	50.9200	+0.812%	879,413	+112.235%
2025-03-04	50.3100	51.3000	49.1400	50.5100	-2.377%	1,494,854	+113.958%
2025-03-03	54.5600	55.0500	51.1700	51.7400	-4.185%	994,306	+108.871%
2025-02-28	53.7700	54.3100	53.0850	54.0000	+0.671%	736,157	+100.130%
2025-02-27	54.2400	54.7100	53.1500	53.6400	-0.482%	878,315	+101.473%
2025-02-26	54.6500	55.2800	52.7700	53.9000	-1.083%	1,409,673	+100.501%
2025-02-25	55.8500	56.0500	54.2800	54.4900	-1.731%	684,037	+98.330%
2025-02-24	57.5900	57.5900	55.3100	55.4500	-2.600%	781,243	+94.896%
2025-02-21	59.8200	60.2000	56.4650	56.9300	-4.592%	569,751	+89.830%
2025-02-20	60.8200	61.0000	58.6300	59.6700	-2.212%	576,004	+81.113%
2025-02-19	61.0100	61.8500	60.4450	61.0200	-1.501%	548,924	+77.106%
2025-02-18	62.7300	63.1750	61.0200	61.9500	-0.737%	462,105	+74.447%
2025-02-14	61.2700	62.7000	61.2400	62.4100	+1.861%	404,308	+73.161%
2025-02-13	61.8600	62.2000	60.7400	61.2700	-0.065%	376,557	+76.383%
2025-02-12	62.0500	62.2800	60.1900	61.3100	-1.857%	473,591	+76.268%
2025-02-11	60.0300	63.1300	59.7600	62.4700	+3.086%	606,463	+72.995%
2025-02-10	62.6600	62.6600	60.5000	60.6000	-2.305%	455,204	+78.333%

.dark-mode .XVWGlK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XVWGlK{ color: #333333; background-color: white; border: 2px solid #333333; }BFHBread Financial Holdings, Inc.stock NYSE

BFH
Bread Financial Holdings, Inc.
stock NYSE