Bread Financial Inc. (ADS)
NYSE: ADS
· Real-Time Price · USD
56.80
0.65 (1.16%)
At close: Apr 04, 2022, 6:00 AM
ADS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2022 | 56.84 | 57.82 | 56.28 | 56.80 | 56.80 | 1.16% | 463,839 |
| Mar 31, 2022 | 56.60 | 57.64 | 56.11 | 56.15 | 56.15 | -1.58% | 1,474,353 |
| Mar 30, 2022 | 58.40 | 59.19 | 56.61 | 57.05 | 57.05 | -2.83% | 507,516 |
| Mar 29, 2022 | 57.20 | 59.16 | 57.20 | 58.71 | 58.71 | 4.34% | 584,542 |
| Mar 28, 2022 | 58.24 | 58.49 | 55.70 | 56.27 | 56.27 | -5.75% | 972,386 |
| Mar 25, 2022 | 58.99 | 60.13 | 58.53 | 59.70 | 59.70 | 1.81% | 543,011 |
| Mar 24, 2022 | 58.59 | 58.74 | 57.50 | 58.64 | 58.64 | 0.76% | 441,985 |
| Mar 23, 2022 | 60.26 | 60.98 | 57.87 | 58.20 | 58.20 | -4.59% | 661,632 |
| Mar 22, 2022 | 60.20 | 62.00 | 60.20 | 61.00 | 61.00 | 2.57% | 554,418 |
| Mar 21, 2022 | 61.77 | 62.08 | 59.15 | 59.47 | 59.47 | -4.89% | 744,691 |
| Mar 18, 2022 | 61.86 | 62.75 | 60.77 | 62.53 | 62.53 | 0.76% | 943,630 |
| Mar 17, 2022 | 59.90 | 62.44 | 59.22 | 62.06 | 62.06 | -0.29% | 689,014 |
| Mar 16, 2022 | 59.52 | 62.91 | 59.06 | 62.24 | 62.24 | 6.76% | 1,026,721 |
| Mar 15, 2022 | 56.73 | 59.14 | 56.62 | 58.30 | 58.30 | 4.42% | 1,197,537 |
| Mar 14, 2022 | 56.20 | 56.55 | 55.18 | 55.83 | 55.83 | 0.65% | 533,674 |
| Mar 11, 2022 | 55.94 | 56.34 | 54.56 | 55.47 | 55.47 | 0.62% | 537,838 |
| Mar 10, 2022 | 55.79 | 56.95 | 54.03 | 55.13 | 55.13 | -3.80% | 684,463 |
| Mar 9, 2022 | 55.78 | 59.85 | 55.54 | 57.31 | 57.31 | 6.94% | 2,516,816 |
| Mar 8, 2022 | 55.47 | 56.44 | 53.30 | 53.59 | 53.59 | -2.72% | 3,301,653 |
| Mar 7, 2022 | 59.96 | 59.96 | 55.08 | 55.09 | 55.09 | -9.66% | 1,175,877 |