5 DAY PERFORMANCE
-29.25%
1 MONTH PERFORMANCE
-16.33%
3 MONTH PERFORMANCE
-3.04%
6 MONTH PERFORMANCE
-5.42%
YEAR-TO-DATE PERFORMANCE
-2.12%
1 YEAR PERFORMANCE
+32.37%
Bread Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $103.22 | $103.68 (0.45%) | $105.03 | $102.90 | 569.31 K | $4.44 B |
| 06/18/2026 | $102.92 | $102.41 (-0.5%) | $103.80 | $101.77 | 1.46 M | $4.38 B |
| 06/17/2026 | $101.82 | $101.43 (-0.38%) | $104.21 | $100.88 | 695.50 K | $4.34 B |
| 06/16/2026 | $102.89 | $101.59 (-1.26%) | $103.89 | $98.00 | 949.52 K | $4.35 B |
| 06/15/2026 | $102.72 | $102.50 (-0.21%) | $105.20 | $101.40 | 830.95 K | $4.39 B |
| 06/12/2026 | $103.05 | $101.71 (-1.3%) | $103.12 | $101.17 | 621.19 K | $4.35 B |
| 06/11/2026 | $97.35 | $101.63 (4.4%) | $102.00 | $96.25 | 1.06 M | $4.35 B |
| 06/10/2026 | $94.33 | $96.45 (2.25%) | $98.60 | $93.60 | 1.30 M | $4.13 B |
| 06/09/2026 | $92.30 | $94.22 (2.08%) | $95.41 | $91.54 | 672.70 K | $4.03 B |
| 06/08/2026 | $91.56 | $91.42 (-0.15%) | $92.40 | $90.92 | 504.74 K | $3.91 B |
| 06/05/2026 | $91.61 | $91.11 (-0.55%) | $91.61 | $90.08 | 392.93 K | $3.90 B |
| 06/04/2026 | $88.86 | $91.15 (2.58%) | $91.66 | $88.79 | 560.94 K | $3.90 B |
| 06/03/2026 | $90.90 | $88.36 (-2.79%) | $90.90 | $87.45 | 682.81 K | $3.78 B |
| 06/02/2026 | $89.38 | $91.55 (2.43%) | $92.94 | $88.34 | 1.30 M | $3.92 B |
| 06/01/2026 | $88.09 | $89.39 (1.48%) | $89.53 | $87.33 | 535.62 K | $3.83 B |
| 05/29/2026 | $88.66 | $89.07 (0.46%) | $89.69 | $87.66 | 843.60 K | $3.81 B |
| 05/28/2026 | $89.22 | $88.46 (-0.85%) | $89.22 | $85.91 | 978.83 K | $3.79 B |
| 05/27/2026 | $89.42 | $89.92 (0.56%) | $90.50 | $88.15 | 570.70 K | $3.85 B |
| 05/26/2026 | $87.24 | $88.51 (1.46%) | $89.98 | $87.12 | 624.31 K | $3.79 B |
| 05/22/2026 | $85.93 | $86.60 (0.78%) | $87.46 | $85.30 | 569.30 K | $3.71 B |
| 05/21/2026 | $86.59 | $85.78 (-0.94%) | $87.25 | $84.54 | 569.01 K | $3.67 B |
| 05/20/2026 | $85.32 | $87.69 (2.78%) | $87.86 | $83.24 | 467.72 K | $3.75 B |
| 05/19/2026 | $86.42 | $84.85 (-1.82%) | $86.42 | $84.09 | 700.70 K | $3.63 B |
| 05/18/2026 | $87.00 | $85.93 (-1.23%) | $87.88 | $85.77 | 524.54 K | $3.68 B |
| 05/15/2026 | $87.06 | $86.76 (-0.34%) | $87.52 | $85.55 | 637.00 K | $3.71 B |
| 05/14/2026 | $84.51 | $86.83 (2.75%) | $87.29 | $84.20 | 547.10 K | $3.72 B |
| 05/13/2026 | $84.28 | $83.39 (-1.06%) | $84.66 | $82.69 | 434.90 K | $3.57 B |
| 05/12/2026 | $84.42 | $84.63 (0.25%) | $85.24 | $82.87 | 500.45 K | $3.62 B |
| 05/11/2026 | $87.30 | $84.93 (-2.71%) | $87.63 | $84.51 | 522.30 K | $3.64 B |
| 05/08/2026 | $86.77 | $87.34 (0.66%) | $87.64 | $85.60 | 334.53 K | $3.74 B |
| 05/07/2026 | $88.69 | $86.48 (-2.49%) | $89.00 | $85.88 | 547.92 K | $3.70 B |
| 05/06/2026 | $86.37 | $88.30 (2.23%) | $88.80 | $85.98 | 623.90 K | $3.78 B |
| 05/05/2026 | $83.06 | $85.09 (2.44%) | $85.63 | $82.47 | 412.24 K | $3.64 B |
| 05/04/2026 | $85.32 | $83.56 (-2.06%) | $86.01 | $83.16 | 547.62 K | $3.58 B |
| 05/01/2026 | $85.74 | $85.34 (-0.47%) | $86.37 | $84.57 | 451.60 K | $3.65 B |
| 04/30/2026 | $84.51 | $84.78 (0.32%) | $85.94 | $84.51 | 733.30 K | $3.63 B |
| 04/29/2026 | $86.14 | $85.42 (-0.84%) | $87.82 | $84.75 | 440.40 K | $3.66 B |
| 04/28/2026 | $88.49 | $86.32 (-2.45%) | $88.89 | $86.13 | 467.65 K | $3.69 B |
| 04/27/2026 | $86.47 | $88.00 (1.77%) | $88.64 | $85.53 | 1.30 M | $3.77 B |
| 04/24/2026 | $92.00 | $86.16 (-6.35%) | $92.00 | $86.10 | 901.34 K | $3.69 B |
| 04/23/2026 | $95.70 | $92.12 (-3.74%) | $99.13 | $91.97 | 911.56 K | $3.94 B |
| 04/22/2026 | $91.98 | $92.44 (0.5%) | $93.46 | $91.35 | 818.43 K | $3.96 B |
| 04/21/2026 | $91.82 | $91.31 (-0.56%) | $93.74 | $89.81 | 758.30 K | $3.91 B |
| 04/20/2026 | $89.91 | $91.75 (2.05%) | $92.20 | $89.80 | 712.10 K | $3.93 B |
| 04/17/2026 | $85.99 | $90.58 (5.34%) | $91.30 | $85.30 | 1.33 M | $3.88 B |
| 04/16/2026 | $84.35 | $84.52 (0.2%) | $84.83 | $83.10 | 469.28 K | $3.62 B |
| 04/15/2026 | $83.20 | $83.15 (-0.06%) | $83.92 | $82.45 | 535.33 K | $3.56 B |
| 04/14/2026 | $80.41 | $82.64 (2.77%) | $83.30 | $80.16 | 502.34 K | $3.54 B |
| 04/13/2026 | $78.46 | $80.19 (2.2%) | $80.56 | $78.19 | 686.08 K | $3.43 B |
| 04/10/2026 | $79.75 | $78.98 (-0.97%) | $79.97 | $78.56 | 383.10 K | $3.38 B |
| 04/09/2026 | $78.15 | $79.75 (2.05%) | $79.95 | $77.65 | 577.40 K | $3.41 B |
| 04/08/2026 | $77.48 | $78.65 (1.51%) | $79.59 | $77.19 | 655.81 K | $3.37 B |
| 04/07/2026 | $75.10 | $74.33 (-1.03%) | $75.99 | $74.11 | 965.62 K | $3.18 B |
| 04/06/2026 | $72.92 | $75.17 (3.09%) | $75.20 | $72.92 | 534.70 K | $3.22 B |
| 04/02/2026 | $72.21 | $73.02 (1.12%) | $74.21 | $70.24 | 771.33 K | $3.13 B |
| 04/01/2026 | $75.97 | $73.57 (-3.16%) | $76.10 | $73.42 | 663.91 K | $3.15 B |
| 03/31/2026 | $74.37 | $74.89 (0.7%) | $75.21 | $72.06 | 816.70 K | $3.21 B |
| 03/30/2026 | $72.01 | $73.03 (1.42%) | $73.67 | $72.01 | 466.54 K | $3.13 B |
| 03/27/2026 | $74.86 | $72.13 (-3.65%) | $75.08 | $72.03 | 635.70 K | $3.09 B |
| 03/26/2026 | $74.36 | $75.89 (2.06%) | $76.46 | $74.36 | 521.10 K | $3.25 B |
| 03/25/2026 | $74.91 | $75.11 (0.27%) | $75.65 | $74.18 | 511.54 K | $3.21 B |
| 03/24/2026 | $74.01 | $74.49 (0.65%) | $75.47 | $73.48 | 640.80 K | $3.19 B |
| 03/23/2026 | $76.48 | $74.73 (-2.29%) | $78.00 | $74.48 | 727.00 K | $3.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
