5 DAY PERFORMANCE
-15.09%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
+13.47%
YEAR-TO-DATE PERFORMANCE
-2.12%
1 YEAR PERFORMANCE
+49.16%
Bread Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $87.18 | $87.92 (0.84%) | $88.63 | $85.98 | 275.71 K | $3.75 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 | $4.07 B |
| 04/16/2026 | $84.35 | $84.52 (0.2%) | $84.83 | $83.10 | 469.28 K | $3.79 B |
| 04/15/2026 | $83.20 | $83.15 (-0.06%) | $83.92 | $82.45 | 535.33 K | $3.73 B |
| 04/14/2026 | $80.41 | $82.64 (2.77%) | $83.30 | $80.16 | 502.34 K | $3.71 B |
| 04/13/2026 | $78.46 | $80.19 (2.2%) | $80.56 | $78.19 | 686.08 K | $3.60 B |
| 04/10/2026 | $79.75 | $78.98 (-0.97%) | $79.97 | $78.56 | 383.10 K | $3.55 B |
| 04/09/2026 | $78.15 | $79.75 (2.05%) | $79.95 | $77.65 | 577.40 K | $3.58 B |
| 04/08/2026 | $77.48 | $78.65 (1.51%) | $79.59 | $77.19 | 655.81 K | $3.53 B |
| 04/07/2026 | $75.10 | $74.33 (-1.03%) | $75.99 | $74.11 | 965.62 K | $3.34 B |
| 04/06/2026 | $72.92 | $75.17 (3.09%) | $75.20 | $72.92 | 534.70 K | $3.38 B |
| 04/02/2026 | $72.21 | $73.02 (1.12%) | $74.21 | $70.24 | 771.33 K | $3.28 B |
| 04/01/2026 | $75.97 | $73.57 (-3.16%) | $76.10 | $73.42 | 663.91 K | $3.30 B |
| 03/31/2026 | $74.37 | $74.89 (0.7%) | $75.21 | $72.06 | 816.70 K | $3.36 B |
| 03/30/2026 | $72.01 | $73.03 (1.42%) | $73.67 | $72.01 | 466.54 K | $3.28 B |
| 03/27/2026 | $74.86 | $72.13 (-3.65%) | $75.08 | $72.03 | 635.70 K | $3.24 B |
| 03/26/2026 | $74.36 | $75.89 (2.06%) | $76.46 | $74.36 | 521.10 K | $3.41 B |
| 03/25/2026 | $74.91 | $75.11 (0.27%) | $75.65 | $74.18 | 511.54 K | $3.37 B |
| 03/24/2026 | $74.01 | $74.49 (0.65%) | $75.47 | $73.48 | 640.80 K | $3.34 B |
| 03/23/2026 | $76.48 | $74.73 (-2.29%) | $78.00 | $74.48 | 727.00 K | $3.36 B |
| 03/20/2026 | $73.50 | $74.62 (1.52%) | $75.00 | $72.26 | 1.24 M | $3.35 B |
| 03/19/2026 | $70.32 | $73.54 (4.58%) | $73.83 | $70.32 | 586.63 K | $3.30 B |
| 03/18/2026 | $71.54 | $71.27 (-0.38%) | $72.68 | $70.79 | 886.70 K | $3.20 B |
| 03/17/2026 | $71.72 | $71.94 (0.31%) | $73.31 | $70.93 | 533.84 K | $3.23 B |
| 03/16/2026 | $72.05 | $69.92 (-2.96%) | $72.67 | $69.83 | 593.01 K | $3.14 B |
| 03/13/2026 | $72.20 | $71.53 (-0.93%) | $73.02 | $70.86 | 581.85 K | $3.21 B |
| 03/12/2026 | $71.95 | $71.66 (-0.4%) | $72.96 | $71.30 | 525.73 K | $3.22 B |
| 03/11/2026 | $72.73 | $74.09 (1.87%) | $74.14 | $72.02 | 600.63 K | $3.33 B |
| 03/10/2026 | $72.60 | $72.59 (-0.01%) | $74.00 | $71.67 | 670.10 K | $3.26 B |
| 03/09/2026 | $70.47 | $72.46 (2.82%) | $72.91 | $69.44 | 614.50 K | $3.25 B |
| 03/06/2026 | $72.56 | $72.21 (-0.48%) | $73.19 | $70.98 | 719.20 K | $3.24 B |
| 03/05/2026 | $74.19 | $75.22 (1.39%) | $75.55 | $74.19 | 533.40 K | $3.38 B |
| 03/04/2026 | $73.15 | $75.10 (2.67%) | $75.39 | $72.83 | 543.40 K | $3.37 B |
| 03/03/2026 | $69.94 | $72.73 (3.99%) | $73.55 | $69.14 | 451.60 K | $3.27 B |
| 03/02/2026 | $69.30 | $71.99 (3.88%) | $72.40 | $68.53 | 652.96 K | $3.23 B |
| 02/27/2026 | $76.50 | $70.86 (-7.37%) | $76.51 | $70.37 | 1.08 M | $3.18 B |
| 02/26/2026 | $75.48 | $79.27 (5.02%) | $79.51 | $75.00 | 1.38 M | $3.56 B |
| 02/25/2026 | $72.47 | $73.19 (0.99%) | $73.33 | $71.28 | 492.04 K | $3.29 B |
| 02/24/2026 | $70.81 | $71.56 (1.06%) | $72.57 | $70.53 | 742.14 K | $3.21 B |
| 02/23/2026 | $75.11 | $70.84 (-5.68%) | $75.33 | $70.38 | 658.42 K | $3.18 B |
| 02/20/2026 | $74.82 | $75.73 (1.22%) | $75.73 | $73.08 | 512.23 K | $3.40 B |
| 02/19/2026 | $73.79 | $75.01 (1.65%) | $75.06 | $73.07 | 769.00 K | $3.37 B |
| 02/18/2026 | $73.00 | $74.43 (1.96%) | $74.86 | $72.62 | 1.39 M | $3.34 B |
| 02/17/2026 | $72.75 | $73.16 (0.56%) | $74.04 | $72.05 | 748.14 K | $3.28 B |
| 02/13/2026 | $74.25 | $72.37 (-2.53%) | $74.25 | $71.28 | 618.33 K | $3.25 B |
| 02/12/2026 | $76.83 | $72.27 (-5.94%) | $78.03 | $71.71 | 890.82 K | $3.24 B |
| 02/11/2026 | $77.52 | $76.03 (-1.92%) | $77.59 | $74.63 | 660.03 K | $3.41 B |
| 02/10/2026 | $77.66 | $77.11 (-0.71%) | $78.71 | $75.90 | 839.11 K | $3.46 B |
| 02/09/2026 | $79.49 | $77.90 (-2%) | $79.56 | $77.79 | 575.90 K | $3.50 B |
| 02/06/2026 | $78.79 | $79.53 (0.94%) | $79.93 | $77.94 | 765.01 K | $3.57 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.
