Bread Financial Inc. (BFH)
49.93
-1.33 (-2.59%)
At close: Mar 28, 2025, 3:59 PM
48.95
-1.97%
Pre-market: Mar 31, 2025, 06:18 AM EDT
Bread Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.04 | 51.28 | 49.48 | 50.00 | -1.26 | -2.46% | 727,821 |
| Mar 27, 2025 | 51.06 | 51.72 | 50.40 | 51.26 | -0.19 | -0.37% | 660,138 |
| Mar 26, 2025 | 51.91 | 52.24 | 51.01 | 51.45 | -0.14 | -0.27% | 666,503 |
| Mar 25, 2025 | 52.21 | 52.81 | 51.44 | 51.59 | -0.83 | -1.58% | 1,010,637 |
| Mar 24, 2025 | 51.17 | 52.50 | 50.76 | 52.42 | 2.42 | 4.84% | 984,122 |
| Mar 21, 2025 | 49.14 | 50.32 | 48.65 | 50.00 | 0.22 | 0.44% | 1,317,800 |
| Mar 20, 2025 | 49.11 | 50.58 | 49.11 | 49.78 | 0.04 | 0.08% | 757,400 |
| Mar 19, 2025 | 48.06 | 50.01 | 47.69 | 49.74 | 1.87 | 3.91% | 979,232 |
| Mar 18, 2025 | 48.18 | 48.58 | 47.73 | 47.87 | -0.09 | -0.19% | 896,000 |
| Mar 17, 2025 | 48.80 | 48.90 | 46.16 | 47.96 | -1.28 | -2.60% | 1,650,000 |
| Mar 14, 2025 | 48.38 | 49.63 | 48.01 | 49.24 | 1.69 | 3.55% | 915,919 |
| Mar 13, 2025 | 48.62 | 49.02 | 47.37 | 47.55 | -0.73 | -1.51% | 1,114,501 |
| Mar 12, 2025 | 48.81 | 49.60 | 47.93 | 48.28 | 0.60 | 1.26% | 916,600 |
| Mar 11, 2025 | 46.57 | 48.47 | 45.50 | 47.68 | 1.17 | 2.52% | 1,263,446 |
| Mar 10, 2025 | 47.00 | 47.00 | 44.61 | 46.51 | -2.17 | -4.46% | 1,895,629 |
| Mar 7, 2025 | 49.33 | 49.33 | 47.01 | 48.68 | -0.66 | -1.34% | 1,454,500 |
| Mar 6, 2025 | 50.25 | 51.03 | 49.01 | 49.34 | -1.58 | -3.10% | 1,231,900 |
| Mar 5, 2025 | 50.62 | 52.06 | 50.04 | 50.92 | 0.41 | 0.81% | 900,426 |
| Mar 4, 2025 | 50.31 | 51.30 | 49.14 | 50.51 | -1.23 | -2.38% | 1,518,200 |
| Mar 3, 2025 | 54.56 | 55.05 | 51.17 | 51.74 | -2.26 | -4.19% | 1,066,013 |
| Feb 28, 2025 | 53.77 | 54.31 | 53.09 | 54.00 | 0.36 | 0.67% | 796,719 |
| Feb 27, 2025 | 54.24 | 54.71 | 53.15 | 53.64 | -0.26 | -0.48% | 892,824 |
| Feb 26, 2025 | 54.65 | 55.28 | 52.77 | 53.90 | -0.59 | -1.08% | 1,487,109 |
| Feb 25, 2025 | 55.85 | 56.05 | 54.28 | 54.49 | -0.96 | -1.73% | 705,900 |
| Feb 24, 2025 | 57.59 | 57.59 | 55.31 | 55.45 | -1.48 | -2.60% | 790,410 |
| Feb 21, 2025 | 59.82 | 60.20 | 56.47 | 56.93 | -2.74 | -4.59% | 582,505 |
| Feb 20, 2025 | 60.82 | 61.00 | 58.63 | 59.67 | -1.35 | -2.21% | 593,700 |
| Feb 19, 2025 | 61.01 | 61.85 | 60.45 | 61.02 | -0.93 | -1.50% | 577,900 |
| Feb 18, 2025 | 62.73 | 63.18 | 61.02 | 61.95 | -0.46 | -0.74% | 473,918 |
| Feb 14, 2025 | 61.27 | 62.70 | 61.24 | 62.41 | 1.14 | 1.86% | 512,200 |
| Feb 13, 2025 | 61.86 | 62.20 | 60.74 | 61.27 | -0.04 | -0.07% | 384,047 |
| Feb 12, 2025 | 62.05 | 62.28 | 60.19 | 61.31 | -1.16 | -1.86% | 491,807 |
| Feb 11, 2025 | 60.03 | 63.13 | 59.76 | 62.47 | 1.87 | 3.09% | 607,500 |
| Feb 10, 2025 | 62.66 | 62.66 | 60.50 | 60.60 | -1.43 | -2.31% | 474,210 |
| Feb 7, 2025 | 62.84 | 63.25 | 61.67 | 62.03 | -0.74 | -1.18% | 397,500 |
| Feb 6, 2025 | 62.79 | 63.23 | 61.80 | 62.77 | 0.86 | 1.39% | 472,700 |
| Feb 5, 2025 | 60.81 | 62.00 | 59.63 | 61.91 | 1.71 | 2.84% | 841,718 |
| Feb 4, 2025 | 63.65 | 64.74 | 59.60 | 60.20 | -2.93 | -4.64% | 1,573,100 |
| Feb 3, 2025 | 61.62 | 63.65 | 59.89 | 63.13 | -0.20 | -0.32% | 1,079,830 |
| Jan 31, 2025 | 63.30 | 64.50 | 62.29 | 63.33 | -0.38 | -0.60% | 819,011 |
| Jan 30, 2025 | 63.00 | 65.69 | 60.65 | 63.71 | 0.06 | 0.09% | 1,350,800 |
| Jan 29, 2025 | 63.27 | 63.79 | 61.73 | 63.65 | 0.57 | 0.90% | 864,678 |
| Jan 28, 2025 | 63.26 | 63.50 | 61.15 | 63.08 | -0.82 | -1.28% | 752,933 |
| Jan 27, 2025 | 64.22 | 64.72 | 62.90 | 63.90 | -0.59 | -0.91% | 590,600 |
| Jan 24, 2025 | 64.46 | 65.08 | 63.91 | 64.49 | -0.35 | -0.54% | 396,800 |
| Jan 23, 2025 | 64.96 | 65.90 | 64.37 | 64.84 | -0.23 | -0.35% | 518,610 |
| Jan 22, 2025 | 63.87 | 65.15 | 63.62 | 65.07 | 1.32 | 2.07% | 572,223 |
| Jan 21, 2025 | 62.38 | 63.79 | 61.92 | 63.75 | 2.22 | 3.61% | 573,116 |
| Jan 17, 2025 | 61.69 | 61.82 | 60.96 | 61.53 | 0.66 | 1.08% | 427,213 |
| Jan 16, 2025 | 60.90 | 61.71 | 60.20 | 60.87 | -0.61 | -0.99% | 466,803 |