Bread Financial Inc. (BFH)
NYSE: BFH
· Real-Time Price · USD
66.98
1.11 (1.69%)
At close: Sep 04, 2025, 3:59 PM
67.10
0.18%
After-hours: Sep 04, 2025, 06:29 PM EDT
BFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 66.24 | 67.17 | 65.84 | 66.98 | 66.98 | 1.69% | 339,157 |
| Sep 3, 2025 | 65.15 | 65.96 | 64.94 | 65.87 | 65.87 | 0.58% | 363,316 |
| Sep 2, 2025 | 64.86 | 65.66 | 63.78 | 65.49 | 65.49 | -1.06% | 424,900 |
| Aug 29, 2025 | 66.93 | 67.33 | 65.31 | 66.19 | 66.19 | -0.75% | 588,017 |
| Aug 28, 2025 | 65.87 | 67.19 | 65.50 | 66.69 | 66.69 | 2.03% | 1,008,500 |
| Aug 27, 2025 | 65.70 | 65.77 | 64.37 | 65.36 | 65.36 | 2.35% | 650,744 |
| Aug 26, 2025 | 62.49 | 64.08 | 62.11 | 63.86 | 63.86 | 1.61% | 537,700 |
| Aug 25, 2025 | 62.36 | 63.06 | 62.30 | 62.85 | 62.85 | 0.79% | 343,200 |
| Aug 22, 2025 | 59.92 | 62.94 | 59.46 | 62.36 | 62.36 | 4.68% | 501,033 |
| Aug 21, 2025 | 59.04 | 59.81 | 58.28 | 59.57 | 59.57 | -0.12% | 253,200 |
| Aug 20, 2025 | 59.48 | 59.87 | 58.62 | 59.64 | 59.64 | -0.38% | 371,528 |
| Aug 19, 2025 | 60.38 | 61.11 | 59.64 | 59.87 | 59.87 | -0.73% | 460,518 |
| Aug 18, 2025 | 59.35 | 60.47 | 59.12 | 60.31 | 60.31 | 1.02% | 809,008 |
| Aug 15, 2025 | 61.29 | 61.31 | 59.23 | 59.70 | 59.70 | -2.85% | 554,800 |
| Aug 14, 2025 | 60.24 | 61.47 | 60.03 | 61.45 | 61.45 | 0.62% | 386,130 |
| Aug 13, 2025 | 60.91 | 61.14 | 60.13 | 61.07 | 61.07 | 1.03% | 395,918 |
| Aug 12, 2025 | 58.94 | 60.76 | 58.94 | 60.45 | 60.45 | 3.58% | 487,139 |
| Aug 11, 2025 | 58.34 | 58.70 | 57.85 | 58.36 | 58.36 | 0.24% | 291,500 |
| Aug 8, 2025 | 58.17 | 58.52 | 57.31 | 58.22 | 58.22 | 0.67% | 462,000 |
| Aug 7, 2025 | 59.41 | 59.41 | 57.57 | 57.83 | 57.62 | -1.47% | 448,500 |