5 DAY PERFORMANCE
+26.91%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
-6.42%
6 MONTH PERFORMANCE
+30.34%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
+68.43%
Bread Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $48.81 | $48.28 (-1.09%) | $49.60 | $47.93 | 915,821 | $2.41 B |
| 03/11/2025 | $46.57 | $47.68 (2.38%) | $48.47 | $45.50 | 1.26 M | $2.36 B |
| 03/10/2025 | $47.00 | $46.51 (-1.04%) | $47.00 | $44.61 | 1.90 M | $2.31 B |
| 03/07/2025 | $49.33 | $48.68 (-1.32%) | $49.33 | $47.01 | 1.45 M | $2.41 B |
| 03/06/2025 | $50.25 | $49.34 (-1.81%) | $51.03 | $49.01 | 1.23 M | $2.45 B |
| 03/05/2025 | $50.62 | $50.92 (0.59%) | $52.06 | $50.04 | 900,426 | $2.53 B |
| 03/04/2025 | $50.31 | $50.51 (0.4%) | $51.30 | $49.14 | 1.52 M | $2.51 B |
| 03/03/2025 | $54.56 | $51.74 (-5.17%) | $55.05 | $51.17 | 1.07 M | $2.57 B |
| 02/28/2025 | $53.77 | $54.00 (0.43%) | $54.31 | $53.09 | 796,719 | $2.68 B |
| 02/27/2025 | $54.24 | $53.64 (-1.11%) | $54.71 | $53.15 | 892,824 | $2.66 B |
| 02/26/2025 | $54.65 | $53.90 (-1.37%) | $55.28 | $52.77 | 1.49 M | $2.67 B |
| 02/25/2025 | $55.85 | $54.49 (-2.44%) | $56.05 | $54.28 | 705,900 | $2.70 B |
| 02/24/2025 | $57.59 | $55.45 (-3.72%) | $57.59 | $55.31 | 790,410 | $2.75 B |
| 02/21/2025 | $59.82 | $56.93 (-4.83%) | $60.20 | $56.47 | 582,505 | $2.82 B |
| 02/20/2025 | $60.82 | $59.67 (-1.89%) | $61.00 | $58.63 | 593,700 | $2.96 B |
| 02/19/2025 | $61.01 | $61.02 (0.02%) | $61.85 | $60.45 | 577,900 | $3.03 B |
| 02/18/2025 | $62.73 | $61.95 (-1.24%) | $63.18 | $61.02 | 473,918 | $3.07 B |
| 02/14/2025 | $61.27 | $62.41 (1.86%) | $62.70 | $61.24 | 512,200 | $3.10 B |
| 02/13/2025 | $61.86 | $61.27 (-0.95%) | $62.20 | $60.74 | 384,047 | $3.04 B |
| 02/12/2025 | $62.05 | $61.31 (-1.19%) | $62.28 | $60.19 | 491,807 | $3.04 B |
| 02/11/2025 | $60.03 | $62.47 (4.06%) | $63.13 | $59.76 | 607,500 | $3.10 B |
| 02/10/2025 | $62.66 | $60.60 (-3.29%) | $62.66 | $60.50 | 474,210 | $3.01 B |
| 02/07/2025 | $62.84 | $62.03 (-1.29%) | $63.25 | $61.67 | 397,500 | $3.08 B |
| 02/06/2025 | $62.79 | $62.77 (-0.03%) | $63.23 | $61.80 | 472,700 | $3.12 B |
| 02/05/2025 | $60.81 | $61.91 (1.81%) | $62.00 | $59.63 | 841,718 | $3.08 B |
| 02/04/2025 | $63.65 | $60.20 (-5.42%) | $64.74 | $59.60 | 1.57 M | $2.99 B |
| 02/03/2025 | $61.62 | $63.13 (2.45%) | $63.65 | $59.89 | 1.08 M | $3.14 B |
| 01/31/2025 | $63.30 | $63.33 (0.05%) | $64.50 | $62.29 | 819,011 | $3.15 B |
| 01/30/2025 | $63.00 | $63.71 (1.13%) | $65.69 | $60.65 | 1.35 M | $3.17 B |
| 01/29/2025 | $63.27 | $63.65 (0.6%) | $63.79 | $61.73 | 864,678 | $3.16 B |
| 01/28/2025 | $63.26 | $63.08 (-0.28%) | $63.50 | $61.15 | 752,933 | $3.14 B |
| 01/27/2025 | $64.22 | $63.90 (-0.5%) | $64.72 | $62.90 | 590,600 | $3.18 B |
| 01/24/2025 | $64.46 | $64.49 (0.05%) | $65.08 | $63.91 | 396,800 | $3.21 B |
| 01/23/2025 | $64.96 | $64.84 (-0.18%) | $65.90 | $64.37 | 518,610 | $3.22 B |
| 01/22/2025 | $63.87 | $65.07 (1.88%) | $65.15 | $63.62 | 572,223 | $3.23 B |
| 01/21/2025 | $62.38 | $63.75 (2.2%) | $63.79 | $61.92 | 573,116 | $3.17 B |
| 01/17/2025 | $61.69 | $61.53 (-0.26%) | $61.82 | $60.96 | 427,213 | $3.06 B |
| 01/16/2025 | $60.90 | $60.87 (-0.05%) | $61.71 | $60.20 | 466,803 | $3.03 B |
| 01/15/2025 | $61.23 | $61.48 (0.41%) | $62.04 | $60.84 | 597,098 | $3.06 B |
| 01/14/2025 | $58.67 | $59.12 (0.77%) | $59.54 | $58.11 | 409,447 | $2.94 B |
| 01/13/2025 | $56.39 | $57.54 (2.04%) | $57.60 | $55.76 | 643,900 | $2.86 B |
| 01/10/2025 | $58.55 | $57.19 (-2.32%) | $58.77 | $57.04 | 517,800 | $2.84 B |
| 01/08/2025 | $59.19 | $59.28 (0.15%) | $59.60 | $58.44 | 447,500 | $2.95 B |
| 01/07/2025 | $61.78 | $59.66 (-3.43%) | $62.40 | $59.46 | 726,020 | $2.97 B |
| 01/06/2025 | $62.62 | $61.78 (-1.34%) | $63.14 | $61.51 | 473,148 | $3.07 B |
| 01/03/2025 | $60.93 | $61.88 (1.56%) | $61.95 | $60.00 | 400,500 | $3.08 B |
| 01/02/2025 | $60.99 | $60.47 (-0.85%) | $61.71 | $60.10 | 656,200 | $3.01 B |
| 12/31/2024 | $61.68 | $61.06 (-1.01%) | $62.46 | $60.95 | 320,148 | $3.03 B |
| 12/30/2024 | $61.03 | $61.40 (0.61%) | $61.97 | $60.39 | 661,623 | $3.05 B |
| 12/27/2024 | $62.59 | $61.93 (-1.05%) | $63.46 | $61.60 | 307,131 | $3.08 B |
| 12/26/2024 | $62.11 | $63.32 (1.95%) | $63.59 | $61.81 | 222,700 | $3.15 B |
| 12/24/2024 | $62.44 | $62.95 (0.82%) | $63.02 | $61.69 | 171,500 | $3.13 B |
| 12/23/2024 | $61.83 | $62.29 (0.74%) | $63.16 | $61.35 | 427,300 | $3.10 B |
| 12/20/2024 | $60.73 | $62.76 (3.34%) | $63.17 | $60.00 | 1.30 M | $3.12 B |
| 12/19/2024 | $63.42 | $61.42 (-3.15%) | $65.15 | $60.59 | 1.08 M | $3.05 B |
| 12/18/2024 | $65.59 | $60.69 (-7.47%) | $66.36 | $60.38 | 886,320 | $3.02 B |
| 12/17/2024 | $65.41 | $65.11 (-0.46%) | $66.27 | $64.43 | 733,400 | $3.24 B |
| 12/16/2024 | $65.31 | $66.34 (1.58%) | $66.62 | $64.72 | 815,815 | $3.30 B |
| 12/13/2024 | $66.02 | $65.27 (-1.14%) | $66.23 | $65.20 | 665,800 | $3.24 B |
| 12/12/2024 | $66.11 | $66.02 (-0.14%) | $66.71 | $65.67 | 893,632 | $3.28 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.
