Bread Financial Holdings, Inc. (BFH) NYSE

72.32

-0.14(-0.19%)

Updated at March 10 10:22AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 06, 202672.5672.2172.2173.1970.98719,200
March 05, 202674.1975.2275.2275.5574.19533,400
March 04, 202673.1575.175.175.3972.83543,400
March 03, 202669.9472.7372.7373.5569.14451,600
March 02, 202669.371.9971.9972.468.53652,957
February 27, 202676.570.8670.8676.570.42889,890
February 26, 202675.4879.2779.0479.51751.38M
February 25, 202672.4773.1972.9873.3371.28492,044
February 24, 202670.8171.5671.3572.5770.53742,142
February 23, 202675.1170.8470.6375.3370.38658,423
February 20, 202674.8275.7375.7375.7373.08512,228
February 19, 202673.7975.0175.0175.0673.07769,000
February 18, 20267374.4374.4374.8672.621.39M
February 17, 202672.7573.1673.1674.0472.05748,141
February 13, 202674.2572.3772.3774.2571.28618,328
February 12, 202676.8372.2772.2778.0371.71890,822
February 11, 202677.5276.0376.0377.5974.63660,027
February 10, 202677.6677.1177.1178.7175.9839,111
February 09, 202679.4977.977.979.5677.79575,904
February 06, 202678.7979.5379.5379.9377.94765,008
February 05, 202676.7677.1977.1977.1973.851.63M
February 04, 202675.8476.576.577.5975.76920,015
February 03, 202674.4675.475.477.7973.811.24M
February 02, 202672.9873.0573.0573.8171.8902,100
January 30, 202672.3472.5472.5474.2772.11.2M
January 29, 202670.6173.0373.0373.6470.51.7M
January 28, 202669.6268.268.270.4168.17828,142
January 27, 202669.7469.4569.4570.0168.07669,627
January 26, 202669.5270.1870.1870.868.78718,835
January 23, 202670.2468.7868.7870.7468.57643,800
January 22, 202671.0171.0171.0172.6570.58785,800
January 21, 202670.2670.4970.4971.3869.91493,715
January 20, 202672.369.9469.9473.7669.7880,104
January 16, 202671.8973.7373.7374.1771.891.52M
January 15, 202669.4970.6570.6570.7769.021.28M
January 14, 202669.56696969.8667.781.6M
January 13, 202671.9369.7969.7972.9269.611.65M
January 12, 202672.0871.7871.7873.870.062.4M
January 09, 202681.2980.3680.3682.0380685,200
January 08, 202680.581.2581.2581.4980.06695,419
January 07, 202680.0879.9879.9880.4378.26631,000
January 06, 202676.680.2680.2680.4176.521.14M
January 05, 202675.0876.376.377.7574.84639,900
January 02, 202674.275.375.375.873.78677,900
December 31, 202574.6374.0374.0374.6373.89501,000
December 30, 202575.3274.6174.6175.3274.34379,400
December 29, 202576.4375.1875.1876.6674.38567,900
December 26, 202576.3976.6476.6476.9876.01307,104
December 24, 202576.6976.6876.6877.576.3207,140
December 23, 202577.8276.6176.6178.0576.47536,252
December 22, 202578.2777.7577.7578.9877.47510,422
December 19, 202576.93787878.0476.861.46M
December 18, 202577.6277.6477.6478.2777.06918,500
December 17, 202576.2176.3476.3476.6475.4956,260
December 16, 202574.7675.8175.8176.6673.821M
December 15, 202574.5174.3574.3575.0774.19682,518
December 12, 202574.7674.5974.5974.9273.43759,311
December 11, 20257474.3574.3575.8374618,943
December 10, 202573.473.8373.8374.4471.671.43M
December 09, 202572.1273.4673.4673.7371.85607,010
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved