BFH - BREAD FINANCIAL HOLDINGS, INC.
90.58
6.060 6.690%
Share volume: 1,329,799
Last Updated: 04-17-2026
Banking/Personal Credit Institutions (Beneficial):
0.04%
PREVIOUS CLOSE
CHG
CHG%
$84.52
6.06
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $85.99 | $85.99 | $91.30 | $91.30 | $85.30 | $85.30 | $90.58 | $90.58 | 1,329,799 | $1,329,240.00 |
| 04-16-2026 | $84.35 | $84.35 | $84.83 | $84.83 | $83.10 | $83.10 | $84.52 | $84.52 | 469,277 | $469,277.00 |
| 04-15-2026 | $83.20 | $83.20 | $83.92 | $83.92 | $82.45 | $82.45 | $83.15 | $83.15 | 535,325 | $535,325.00 |
| 04-14-2026 | $80.41 | $80.41 | $83.30 | $83.30 | $80.16 | $80.16 | $82.64 | $82.64 | 502,339 | $502,339.00 |
| 04-13-2026 | $78.46 | $78.46 | $80.56 | $80.56 | $78.19 | $78.19 | $80.19 | $80.19 | 686,080 | $686,080.00 |
| 04-10-2026 | $79.75 | $79.75 | $79.97 | $79.97 | $78.56 | $78.56 | $78.98 | $78.98 | 383,070 | $383,070.00 |
| 04-09-2026 | $78.15 | $78.15 | $79.95 | $79.95 | $77.65 | $77.65 | $79.75 | $79.75 | 577,362 | $577,362.00 |
| 04-08-2026 | $77.48 | $77.48 | $79.59 | $79.59 | $77.19 | $77.19 | $78.65 | $78.65 | 655,813 | $655,813.00 |
| 04-07-2026 | $75.10 | $75.10 | $75.99 | $75.99 | $74.11 | $74.11 | $74.33 | $74.33 | 965,620 | $965,620.00 |
| 04-06-2026 | $72.92 | $72.92 | $75.20 | $75.20 | $72.92 | $72.92 | $75.17 | $75.17 | 534,668 | $534,668.00 |