BFH - BREAD FINANCIAL HOLDINGS, INC.
47.55
-0.730 -1.535%
Share volume: 1,074,328
Last Updated: 03-13-2025
Banking/Personal Credit Institutions (Beneficial):
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$48.28
-0.73
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $48.62 | $48.62 | $49.02 | $49.02 | $47.37 | $47.37 | $47.55 | $47.55 | 1,074,328 | $1,074,328.00 |
| 03-12-2025 | $48.81 | $48.81 | $49.60 | $49.60 | $47.93 | $47.93 | $48.28 | $48.28 | 916,564 | $916,564.00 |
| 03-11-2025 | $46.57 | $46.57 | $48.47 | $48.47 | $45.50 | $45.50 | $47.68 | $47.68 | 1,263,446 | $1,263,446.00 |
| 03-10-2025 | $47.00 | $47.00 | $47.00 | $47.00 | $44.61 | $44.61 | $46.51 | $46.51 | 1,895,629 | $1,895,629.00 |
| 03-07-2025 | $49.33 | $49.33 | $49.33 | $49.33 | $47.01 | $47.01 | $48.68 | $48.68 | 1,454,474 | $1,454,474.00 |
| 03-06-2025 | $50.25 | $50.25 | $51.03 | $51.03 | $49.01 | $49.01 | $49.34 | $49.34 | 1,231,871 | $1,231,871.00 |
| 03-05-2025 | $50.62 | $50.62 | $52.06 | $52.06 | $50.04 | $50.04 | $50.92 | $50.92 | 900,426 | $900,426.00 |
| 03-04-2025 | $50.31 | $50.31 | $51.30 | $51.30 | $49.14 | $49.14 | $50.51 | $50.51 | 1,518,181 | $1,518,181.00 |
| 03-03-2025 | $54.56 | $54.56 | $55.05 | $55.05 | $51.17 | $51.17 | $51.74 | $51.74 | 1,066,013 | $1,066,013.00 |
| 02-28-2025 | $53.77 | $53.77 | $54.31 | $54.31 | $53.09 | $53.09 | $54.00 | $54.00 | 796,719 | $796,181.00 |