Bread Financial Holdings Inc (BFH) Historical Stock Data
54.33 ↓0.96 (-1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFH is up 0.51% a day on average. There have been 17 days where Bread Financial Holdings Inc closed green and 13 days where BFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 54.81 | 54.33 | ↓$0.48 (-0.88%) | 53.73 | 55.02 | 1.08M |
| 2025-05-14 | 54.86 | 55.29 | ↑$0.43 (0.78%) | 54.37 | 55.77 | 0.95M |
| 2025-05-13 | 54.32 | 55.13 | ↑$0.81 (1.49%) | 54.12 | 55.76 | 809.14K |
| 2025-05-12 | 53.75 | 54.00 | ↑$0.25 (0.47%) | 52.91 | 55.88 | 1.20M |
| 2025-05-09 | 50.76 | 50.47 | ↓$0.29 (-0.57%) | 49.63 | 50.76 | 609.43K |
| 2025-05-08 | 49.54 | 50.47 | ↑$0.93 (1.88%) | 49.31 | 51.44 | 710.86K |
| 2025-05-07 | 49.23 | 48.65 | ↓$0.58 (-1.18%) | 48.19 | 49.60 | 551.43K |
| 2025-05-06 | 48.14 | 48.58 | ↑$0.44 (0.91%) | 47.94 | 49.03 | 482.29K |
| 2025-05-05 | 48.37 | 48.90 | ↑$0.53 (1.10%) | 47.89 | 49.77 | 576.45K |
| 2025-05-02 | 48.65 | 48.92 | ↑$0.27 (0.55%) | 48.24 | 49.62 | 1.14M |
| 2025-05-01 | 47.92 | 47.79 | ↓$0.13 (-0.27%) | 46.92 | 48.37 | 659.21K |
| 2025-04-30 | 47.07 | 47.45 | ↑$0.38 (0.81%) | 46.05 | 47.58 | 0.99M |
| 2025-04-29 | 48.04 | 48.44 | ↑$0.40 (0.83%) | 47.10 | 48.76 | 701.89K |
| 2025-04-28 | 49.17 | 48.15 | ↓$1.02 (-2.07%) | 47.34 | 49.25 | 1.10M |
| 2025-04-25 | 48.25 | 48.89 | ↑$0.64 (1.33%) | 47.31 | 49.04 | 1.16M |
| 2025-04-24 | 49.94 | 48.91 | ↓$1.03 (-2.06%) | 48.01 | 51.60 | 1.89M |
| 2025-04-23 | 48.40 | 47.87 | ↓$0.53 (-1.10%) | 47.38 | 49.35 | 1.57M |
| 2025-04-22 | 46.46 | 46.89 | ↑$0.43 (0.93%) | 45.49 | 47.05 | 1.06M |
| 2025-04-21 | 46.39 | 45.60 | ↓$0.79 (-1.70%) | 44.88 | 46.64 | 762.54K |
| 2025-04-17 | 45.82 | 46.87 | ↑$1.05 (2.29%) | 45.82 | 47.29 | 797.88K |
| 2025-04-16 | 45.34 | 45.87 | ↑$0.53 (1.17%) | 44.57 | 46.77 | 1.29M |
| 2025-04-15 | 45.25 | 45.63 | ↑$0.38 (0.84%) | 45.07 | 46.11 | 1.19M |
| 2025-04-14 | 45.26 | 44.97 | ↓$0.29 (-0.64%) | 43.78 | 45.94 | 1.38M |
| 2025-04-11 | 44.03 | 44.03 | ↑$0.00 (0.00%) | 42.14 | 44.63 | 1.39M |
| 2025-04-10 | 46.51 | 44.39 | ↓$2.12 (-4.56%) | 43.46 | 46.62 | 1.25M |
| 2025-04-09 | 41.89 | 48.28 | ↑$6.39 (15.25%) | 41.22 | 49.73 | 2.19M |
| 2025-04-08 | 44.86 | 42.85 | ↓$2.01 (-4.48%) | 42.10 | 46.16 | 1.87M |
| 2025-04-07 | 38.21 | 43.92 | ↑$5.71 (14.94%) | 38.21 | 44.47 | 3.42M |
| 2025-04-04 | 42.93 | 41.88 | ↓$1.04 (-2.43%) | 39.90 | 42.95 | 2.14M |
| 2025-04-03 | 48.96 | 44.81 | ↓$4.15 (-8.47%) | 44.55 | 48.96 | 2.15M |
Create an account or log in to view more rows.
$BFH HOLDING LONG AND STRONG!!!
$BFH buy and hold and get rewarded
$BFH why spike ?
$BFH holy fuck
$BFH f this stock
$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