BFH - BREAD FINANCIAL HOLDINGS, INC.
72.73
0.740 1.017%
Share volume: 444,101
Last Updated: 03-03-2026
Banking/Personal Credit Institutions (Beneficial):
0.01%
PREVIOUS CLOSE
CHG
CHG%
$71.99
0.74
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $69.94 | $69.94 | $73.55 | $73.55 | $69.14 | $69.14 | $72.73 | $72.73 | 444,101 | $444,101.00 |
| 03-02-2026 | $69.30 | $69.30 | $72.40 | $72.40 | $68.53 | $68.53 | $71.99 | $71.99 | 652,957 | $652,957.00 |
| 02-27-2026 | $76.50 | $76.50 | $76.51 | $76.51 | $70.37 | $70.37 | $70.86 | $70.86 | 1,079,013 | $1,079,013.00 |
| 02-26-2026 | $75.48 | $75.26 | $79.51 | $79.28 | $75.00 | $74.78 | $79.27 | $79.04 | 1,376,668 | $1,376,668.00 |
| 02-25-2026 | $72.47 | $72.26 | $73.33 | $73.12 | $71.28 | $71.07 | $73.19 | $72.98 | 492,044 | $492,044.00 |
| 02-24-2026 | $70.81 | $70.60 | $72.57 | $72.36 | $70.53 | $70.33 | $71.56 | $71.35 | 742,142 | $742,142.00 |
| 02-23-2026 | $75.11 | $74.89 | $75.33 | $75.11 | $70.38 | $70.18 | $70.84 | $70.63 | 658,423 | $658,423.00 |
| 02-20-2026 | $74.82 | $74.82 | $75.73 | $75.73 | $73.08 | $73.08 | $75.73 | $75.73 | 512,228 | $512,228.00 |
| 02-19-2026 | $73.79 | $73.79 | $75.06 | $75.06 | $73.07 | $73.07 | $75.01 | $75.01 | 768,977 | $768,977.00 |