5 DAY PERFORMANCE
-29.93%
1 MONTH PERFORMANCE
-26.73%
3 MONTH PERFORMANCE
-35.50%
6 MONTH PERFORMANCE
-14.84%
YEAR-TO-DATE PERFORMANCE
-2.12%
1 YEAR PERFORMANCE
+13.31%
Bread Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $106.55 | $102.28 (-4.01%) | $109.07 | $101.76 | 534.56 K | |
| 11/04/2026 | $109.05 | $104.83 (-3.87%) | $110.57 | $99.01 | 1.08 M | $4.01 B |
| 11/03/2026 | $107.65 | $106.26 (-1.29%) | $108.59 | $105.40 | 463.70 K | $4.07 B |
| 11/02/2026 | $104.96 | $107.16 (2.1%) | $108.19 | $104.58 | 586.27 K | $4.10 B |
| 10/30/2026 | $104.03 | $103.41 (-0.6%) | $104.83 | $101.72 | 613.60 K | $3.96 B |
| 10/29/2026 | $106.09 | $105.66 (-0.41%) | $107.28 | $105.01 | 845.84 K | $4.05 B |
| 10/28/2026 | $102.86 | $104.73 (1.82%) | $105.39 | $102.03 | 527.20 K | $4.01 B |
| 10/27/2026 | $103.09 | $102.61 (-0.47%) | $103.56 | $102.05 | 246.90 K | $3.93 B |
| 10/26/2026 | $101.09 | $101.72 (0.62%) | $102.71 | $101.00 | 373.73 K | $3.90 B |
| 10/23/2026 | $100.67 | $99.89 (-0.77%) | $102.91 | $98.69 | 687.80 K | $3.83 B |
| 10/22/2026 | $106.50 | $102.45 (-3.8%) | $109.43 | $101.53 | 1.02 M | $3.92 B |
| 10/21/2026 | $106.34 | $108.63 (2.15%) | $108.68 | $105.99 | 863.02 K | $4.16 B |
| 10/20/2026 | $102.17 | $104.61 (2.39%) | $105.84 | $102.17 | 765.51 K | $4.01 B |
| 10/19/2026 | $102.20 | $102.45 (0.24%) | $103.74 | $101.11 | 498.90 K | $3.92 B |
| 10/16/2026 | $102.12 | $102.56 (0.43%) | $103.60 | $101.69 | 589.35 K | $4.09 B |
| 10/15/2026 | $99.49 | $101.31 (1.83%) | $101.83 | $98.15 | 468.11 K | $4.04 B |
| 10/14/2026 | $100.28 | $98.96 (-1.32%) | $100.76 | $97.66 | 441.63 K | $3.95 B |
| 10/13/2026 | $101.98 | $102.31 (0.32%) | $103.77 | $100.54 | 390.05 K | $4.08 B |
| 10/12/2026 | $100.55 | $101.63 (1.07%) | $102.95 | $100.55 | 414.40 K | $4.06 B |
| 10/09/2026 | $100.25 | $100.58 (0.33%) | $102.13 | $99.38 | 715.05 K | $4.01 B |
| 10/08/2026 | $97.09 | $100.73 (3.75%) | $101.24 | $96.82 | 571.21 K | $4.02 B |
| 10/07/2026 | $97.09 | $97.64 (0.57%) | $98.40 | $96.60 | 494.70 K | $3.90 B |
| 10/06/2026 | $99.73 | $97.80 (-1.94%) | $99.73 | $97.37 | 706.80 K | $3.90 B |
| 10/05/2026 | $97.88 | $98.90 (1.04%) | $100.16 | $96.15 | 417.80 K | $3.95 B |
| 10/02/2026 | $97.84 | $98.05 (0.21%) | $99.22 | $96.75 | 448.85 K | $3.91 B |
| 10/01/2026 | $96.25 | $96.94 (0.72%) | $98.99 | $94.21 | 778.30 K | $3.87 B |
| 09/30/2026 | $100.04 | $97.75 (-2.29%) | $100.72 | $97.39 | 466.32 K | $3.90 B |
| 09/29/2026 | $101.35 | $100.07 (-1.26%) | $102.14 | $99.36 | 257.70 K | $3.99 B |
| 09/28/2026 | $102.18 | $101.25 (-0.91%) | $102.77 | $100.68 | 506.15 K | $4.04 B |
| 09/25/2026 | $101.95 | $102.91 (0.94%) | $103.89 | $99.85 | 467.56 K | $4.11 B |
| 09/24/2026 | $99.94 | $101.56 (1.62%) | $103.41 | $99.55 | 969.10 K | $4.05 B |
| 09/23/2026 | $101.20 | $99.19 (-1.99%) | $102.37 | $98.84 | 924.44 K | $3.96 B |
| 09/22/2026 | $108.92 | $102.69 (-5.72%) | $108.92 | $102.32 | 929.14 K | $4.10 B |
| 09/21/2026 | $109.54 | $108.00 (-1.41%) | $110.00 | $107.65 | 385.70 K | $4.31 B |
| 09/18/2026 | $107.62 | $108.53 (0.85%) | $108.63 | $106.65 | 1.37 M | $4.33 B |
| 09/17/2026 | $109.54 | $108.21 (-1.21%) | $109.80 | $107.76 | 446.90 K | $4.32 B |
| 09/16/2026 | $107.00 | $107.85 (0.79%) | $109.84 | $105.85 | 705.22 K | $4.30 B |
| 09/15/2026 | $110.06 | $107.65 (-2.19%) | $110.22 | $105.32 | 732.10 K | $4.30 B |
| 09/14/2026 | $108.65 | $109.23 (0.53%) | $109.45 | $106.99 | 469.36 K | $4.36 B |
| 09/11/2026 | $109.27 | $106.37 (-2.65%) | $111.43 | $104.19 | 545.20 K | $4.24 B |
| 09/10/2026 | $108.14 | $106.86 (-1.18%) | $108.15 | $105.41 | 508.20 K | $4.26 B |
| 09/09/2026 | $106.64 | $107.40 (0.71%) | $108.50 | $106.05 | 394.11 K | $4.29 B |
| 09/08/2026 | $109.57 | $108.20 (-1.25%) | $110.84 | $107.19 | 352.42 K | $4.32 B |
| 09/04/2026 | $107.07 | $110.87 (3.55%) | $110.97 | $107.05 | 712.90 K | $4.42 B |
| 09/03/2026 | $107.97 | $108.79 (0.76%) | $109.64 | $106.44 | 408.75 K | $4.34 B |
| 09/02/2026 | $103.27 | $106.48 (3.11%) | $107.34 | $103.27 | 427.20 K | $4.25 B |
| 09/01/2026 | $103.00 | $102.05 (-0.92%) | $105.08 | $100.77 | 457.20 K | $4.07 B |
| 08/31/2026 | $105.35 | $104.47 (-0.84%) | $105.71 | $103.97 | 538.24 K | $4.17 B |
| 08/28/2026 | $108.67 | $105.74 (-2.7%) | $109.13 | $105.65 | 476.70 K | $4.22 B |
| 08/27/2026 | $106.98 | $108.03 (0.98%) | $108.45 | $106.28 | 205.60 K | $4.31 B |
| 08/26/2026 | $107.61 | $107.56 (-0.05%) | $108.27 | $104.88 | 353.55 K | $4.29 B |
| 08/25/2026 | $107.99 | $107.63 (-0.33%) | $109.02 | $106.07 | 299.91 K | $4.29 B |
| 08/24/2026 | $105.89 | $105.19 (-0.66%) | $108.54 | $105.12 | 285.95 K | $4.20 B |
| 08/21/2026 | $104.54 | $105.91 (1.31%) | $106.99 | $104.54 | 432.10 K | $4.23 B |
| 08/20/2026 | $108.14 | $103.18 (-4.59%) | $108.14 | $102.02 | 927.12 K | $4.12 B |
| 08/19/2026 | $111.74 | $108.51 (-2.89%) | $112.09 | $108.34 | 390.40 K | $4.33 B |
| 08/18/2026 | $110.78 | $111.10 (0.29%) | $112.05 | $110.01 | 374.71 K | $4.43 B |
| 08/17/2026 | $112.64 | $111.25 (-1.23%) | $114.53 | $110.95 | 279.51 K | $4.44 B |
| 08/14/2026 | $111.59 | $113.40 (1.62%) | $113.88 | $111.50 | 307.40 K | $4.52 B |
| 08/13/2026 | $111.11 | $111.63 (0.47%) | $112.15 | $110.17 | 413.60 K | $4.45 B |
| 08/12/2026 | $108.35 | $110.45 (1.94%) | $111.24 | $107.56 | 335.73 K | $4.41 B |
| 08/11/2026 | $108.85 | $108.01 (-0.77%) | $110.56 | $107.55 | 539.63 K | $4.31 B |
| 08/10/2026 | $107.50 | $108.41 (0.85%) | $108.83 | $107.24 | 253.80 K | $4.33 B |
| 08/07/2026 | $109.52 | $108.32 (-1.1%) | $111.15 | $107.84 | 285.01 K | $4.32 B |
| 08/06/2026 | $113.12 | $109.95 (-2.8%) | $113.12 | $109.69 | 294.50 K | $4.39 B |
| 08/05/2026 | $112.52 | $112.34 (-0.16%) | $114.12 | $111.93 | 310.45 K | $4.48 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.
