Bread Financial Holdings Inc (BFH) Historical Stock Data
59.12 ↑1.58 (2.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFH is down -0.09% a day on average. There have been 16 days where Bread Financial Holdings Inc closed green and 14 days where BFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 58.67 | 59.12 | ↑$0.45 (0.77%) | 58.11 | 59.54 | 409.43K |
| 2025-01-13 | 56.39 | 57.54 | ↑$1.15 (2.04%) | 55.76 | 57.60 | 643.89K |
| 2025-01-10 | 58.55 | 57.19 | ↓$1.36 (-2.32%) | 57.04 | 58.77 | 517.80K |
| 2025-01-08 | 59.19 | 59.28 | ↑$0.09 (0.15%) | 58.44 | 59.60 | 447.46K |
| 2025-01-07 | 61.78 | 59.66 | ↓$2.12 (-3.43%) | 59.46 | 62.40 | 726.02K |
| 2025-01-06 | 62.62 | 61.78 | ↓$0.84 (-1.34%) | 61.51 | 63.14 | 473.15K |
| 2025-01-03 | 60.93 | 61.88 | ↑$0.95 (1.56%) | 60.00 | 61.95 | 400.48K |
| 2025-01-02 | 60.99 | 60.47 | ↓$0.52 (-0.85%) | 60.10 | 61.71 | 656.19K |
| 2024-12-31 | 61.68 | 61.06 | ↓$0.62 (-1.01%) | 60.95 | 62.46 | 320.15K |
| 2024-12-30 | 61.03 | 61.40 | ↑$0.37 (0.61%) | 60.39 | 61.97 | 661.62K |
| 2024-12-27 | 62.59 | 61.93 | ↓$0.66 (-1.05%) | 61.60 | 63.46 | 307.13K |
| 2024-12-26 | 62.11 | 63.32 | ↑$1.21 (1.95%) | 61.81 | 63.59 | 222.68K |
| 2024-12-24 | 62.44 | 62.95 | ↑$0.51 (0.82%) | 61.69 | 63.02 | 171.49K |
| 2024-12-23 | 61.83 | 62.29 | ↑$0.46 (0.74%) | 61.35 | 63.16 | 427.29K |
| 2024-12-20 | 60.73 | 62.76 | ↑$2.03 (3.34%) | 60.00 | 63.17 | 1.30M |
| 2024-12-19 | 63.42 | 61.42 | ↓$2.00 (-3.15%) | 60.59 | 65.15 | 1.06M |
| 2024-12-18 | 65.59 | 60.69 | ↓$4.90 (-7.47%) | 60.38 | 66.36 | 886.32K |
| 2024-12-17 | 65.41 | 65.11 | ↓$0.30 (-0.46%) | 64.43 | 66.27 | 733.36K |
| 2024-12-16 | 65.31 | 66.34 | ↑$1.03 (1.58%) | 64.72 | 66.62 | 815.82K |
| 2024-12-13 | 66.02 | 65.27 | ↓$0.75 (-1.14%) | 65.20 | 66.23 | 665.76K |
| 2024-12-12 | 66.11 | 66.02 | ↓$0.09 (-0.14%) | 65.67 | 66.71 | 893.63K |
| 2024-12-11 | 64.80 | 66.35 | ↑$1.55 (2.39%) | 64.65 | 66.56 | 1M |
| 2024-12-10 | 64.31 | 64.33 | ↑$0.02 (0.03%) | 63.67 | 65.27 | 0.92M |
| 2024-12-09 | 63.45 | 64.44 | ↑$0.99 (1.56%) | 63.20 | 65.24 | 1.31M |
| 2024-12-06 | 62.17 | 63.19 | ↑$1.02 (1.64%) | 61.42 | 63.25 | 600.60K |
| 2024-12-05 | 61.34 | 61.96 | ↑$0.62 (1.01%) | 60.57 | 62.09 | 421.74K |
| 2024-12-04 | 61.22 | 61.11 | ↓$0.11 (-0.18%) | 60.10 | 61.96 | 486.22K |
| 2024-12-03 | 60.79 | 61.15 | ↑$0.36 (0.59%) | 60.03 | 62.05 | 718.68K |
| 2024-12-02 | 60.49 | 60.42 | ↓$0.07 (-0.12%) | 58.80 | 60.97 | 590.98K |
| 2024-11-29 | 59.27 | 58.83 | ↓$0.44 (-0.74%) | 58.06 | 59.80 | 252.37K |
Create an account or log in to view more rows.
$BFH go time
$BFH This is just getting warmed up.
$BFH just bought a half position.
$BFH used to this fuckery!! Not leaving no chance !
$BFH Moon soon
$BFH Not Selling
Hodling for thousands!
$BFH make it rain
let’s see some green
$BFH what happen
$BFH somebody knows something
$BFH gimme gimme