Bread Financial Holdings, Inc.BFHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $72.98 | $73.79 | $71.80 | $73.34 | 185,897 |
| 1/30/2026 | $72.34 | $74.27 | $72.10 | $72.54 | 1.20M |
| 1/29/2026 | $70.61 | $73.64 | $70.50 | $73.03 | 1.70M |
| 1/28/2026 | $69.62 | $70.41 | $68.17 | $68.20 | 828,142 |
| 1/27/2026 | $69.95 | $70.01 | $68.07 | $69.45 | 786,405 |
| 1/26/2026 | $69.52 | $70.80 | $68.78 | $70.18 | 718,835 |
| 1/23/2026 | $70.24 | $70.74 | $68.57 | $68.78 | 643,800 |
| 1/22/2026 | $71.01 | $72.65 | $70.58 | $71.01 | 785,800 |
| 1/21/2026 | $70.26 | $71.38 | $69.91 | $70.49 | 493,715 |
| 1/20/2026 | $72.30 | $73.76 | $69.70 | $69.94 | 880,104 |
| 1/16/2026 | $71.89 | $74.17 | $71.89 | $73.73 | 1.52M |
| 1/15/2026 | $69.49 | $70.77 | $69.02 | $70.65 | 1.28M |
| 1/14/2026 | $69.56 | $69.86 | $67.78 | $69.00 | 1.60M |
| 1/13/2026 | $71.93 | $72.92 | $69.61 | $69.79 | 1.65M |
| 1/12/2026 | $72.08 | $73.80 | $70.06 | $71.78 | 2.40M |
| 1/9/2026 | $81.29 | $82.03 | $80.00 | $80.36 | 685,200 |
| 1/8/2026 | $80.50 | $81.49 | $80.06 | $81.25 | 695,419 |
| 1/7/2026 | $80.08 | $80.43 | $78.26 | $79.98 | 631,000 |
| 1/6/2026 | $76.60 | $80.41 | $76.52 | $80.26 | 1.14M |
| 1/5/2026 | $75.08 | $77.75 | $74.84 | $76.30 | 639,900 |
| 1/2/2026 | $74.20 | $75.80 | $73.78 | $75.30 | 677,900 |
| 12/31/2025 | $74.63 | $74.63 | $73.89 | $74.03 | 501,000 |
| 12/30/2025 | $75.32 | $75.32 | $74.34 | $74.61 | 379,400 |
| 12/29/2025 | $76.43 | $76.66 | $74.38 | $75.18 | 567,900 |
| 12/26/2025 | $76.39 | $76.98 | $76.01 | $76.64 | 307,104 |
| 12/24/2025 | $76.69 | $77.50 | $76.30 | $76.68 | 207,140 |
| 12/23/2025 | $77.82 | $78.05 | $76.47 | $76.61 | 536,252 |
| 12/22/2025 | $78.27 | $78.98 | $77.47 | $77.75 | 510,422 |
| 12/19/2025 | $76.93 | $78.04 | $76.86 | $78.00 | 1.46M |
| 12/18/2025 | $77.62 | $78.27 | $77.06 | $77.64 | 918,500 |
| 12/17/2025 | $76.21 | $76.64 | $75.40 | $76.34 | 956,260 |
| 12/16/2025 | $74.76 | $76.66 | $73.82 | $75.81 | 1.00M |
| 12/15/2025 | $74.51 | $75.07 | $74.19 | $74.35 | 682,518 |
| 12/12/2025 | $74.76 | $74.92 | $73.43 | $74.59 | 759,311 |
| 12/11/2025 | $74.00 | $75.83 | $73.64 | $74.36 | 1.00M |
| 12/10/2025 | $73.40 | $74.44 | $71.67 | $73.83 | 1.43M |
| 12/9/2025 | $72.12 | $73.73 | $71.85 | $73.46 | 607,010 |
| 12/8/2025 | $72.40 | $72.74 | $71.48 | $72.42 | 705,605 |
| 12/5/2025 | $71.74 | $72.71 | $71.05 | $72.21 | 559,700 |
| 12/4/2025 | $69.69 | $72.09 | $69.68 | $72.00 | 747,300 |
| 12/3/2025 | $69.55 | $71.66 | $69.31 | $71.24 | 711,732 |
| 12/2/2025 | $68.70 | $69.67 | $67.95 | $69.38 | 651,827 |
| 12/1/2025 | $67.22 | $68.85 | $66.73 | $68.07 | 654,221 |
| 11/28/2025 | $67.41 | $68.21 | $67.41 | $67.73 | 242,024 |
| 11/26/2025 | $66.77 | $68.72 | $66.72 | $67.46 | 1.09M |
| 11/25/2025 | $65.24 | $67.58 | $64.31 | $66.77 | 725,300 |
| 11/24/2025 | $64.47 | $65.46 | $63.78 | $65.08 | 853,600 |
| 11/21/2025 | $62.11 | $65.83 | $61.91 | $64.70 | 934,821 |
| 11/20/2025 | $62.97 | $64.59 | $61.53 | $61.67 | 849,140 |
| 11/19/2025 | $60.97 | $62.38 | $60.51 | $62.35 | 761,303 |
| 11/18/2025 | $59.42 | $61.00 | $59.26 | $60.54 | 886,625 |
| 11/17/2025 | $61.57 | $62.14 | $59.42 | $59.98 | 820,802 |
| 11/14/2025 | $61.88 | $62.57 | $60.76 | $61.93 | 719,825 |
| 11/13/2025 | $63.45 | $63.93 | $61.59 | $61.84 | 726,700 |
| 11/12/2025 | $63.26 | $64.74 | $63.24 | $63.96 | 549,867 |
| 11/11/2025 | $63.53 | $64.18 | $63.34 | $63.46 | 421,119 |
| 11/10/2025 | $64.20 | $64.63 | $63.60 | $63.76 | 652,212 |
| 11/7/2025 | $63.30 | $63.61 | $62.19 | $63.58 | 829,100 |
| 11/6/2025 | $64.02 | $64.59 | $63.27 | $63.86 | 667,623 |
| 11/5/2025 | $62.66 | $64.54 | $61.75 | $63.95 | 660,142 |
| 11/4/2025 | $62.81 | $63.67 | $62.49 | $62.58 | 607,923 |