5 DAY PERFORMANCE
-32.95%
1 MONTH PERFORMANCE
-29.21%
3 MONTH PERFORMANCE
-16.21%
6 MONTH PERFORMANCE
-8.89%
YEAR-TO-DATE PERFORMANCE
-2.12%
1 YEAR PERFORMANCE
+25.30%
Bread Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $109.29 | $108.47 (-0.75%) | $110.06 | $108.20 | 39.59 K | |
| 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 |
| 08/04/2026 | $110.79 | $112.45 (1.5%) | $113.75 | $110.63 | 550.10 K | $4.49 B |
| 08/03/2026 | $108.80 | $110.80 (1.84%) | $111.94 | $108.80 | 538.40 K | $4.42 B |
| 07/31/2026 | $110.44 | $108.07 (-2.15%) | $111.07 | $107.16 | 561.30 K | $4.31 B |
| 07/30/2026 | $109.12 | $110.62 (1.37%) | $111.13 | $106.73 | 709.54 K | $4.41 B |
| 07/29/2026 | $106.70 | $106.99 (0.27%) | $110.14 | $106.67 | 723.20 K | $4.27 B |
| 07/28/2026 | $106.12 | $107.78 (1.56%) | $107.81 | $104.66 | 675.90 K | $4.30 B |
| 07/27/2026 | $105.02 | $106.11 (1.04%) | $109.07 | $104.88 | 1.16 M | $4.23 B |
| 07/24/2026 | $101.32 | $104.31 (2.95%) | $104.46 | $99.43 | 867.12 K | $4.16 B |
| 07/23/2026 | $100.58 | $103.58 (2.98%) | $106.00 | $100.19 | 801.00 K | $4.13 B |
| 07/22/2026 | $100.15 | $101.87 (1.72%) | $102.64 | $99.60 | 871.50 K | $4.06 B |
| 07/21/2026 | $101.01 | $101.68 (0.66%) | $101.68 | $98.43 | 963.80 K | $4.06 B |
| 07/20/2026 | $100.50 | $99.48 (-1.01%) | $101.20 | $99.09 | 376.40 K | $3.97 B |
| 07/17/2026 | $95.93 | $99.31 (3.52%) | $99.81 | $94.84 | 499.20 K | $4.25 B |
| 07/16/2026 | $98.36 | $98.14 (-0.22%) | $100.01 | $97.62 | 672.62 K | $4.20 B |
| 07/15/2026 | $98.86 | $99.18 (0.32%) | $100.02 | $97.87 | 352.30 K | $4.24 B |
| 07/14/2026 | $95.72 | $98.49 (2.89%) | $99.12 | $95.67 | 516.03 K | $4.22 B |
| 07/13/2026 | $97.62 | $97.18 (-0.45%) | $97.63 | $96.00 | 707.80 K | $4.16 B |
| 07/10/2026 | $96.53 | $96.50 (-0.03%) | $97.89 | $96.16 | 487.00 K | $4.13 B |
| 07/09/2026 | $95.46 | $95.55 (0.09%) | $97.01 | $94.73 | 1.09 M | $4.09 B |
| 07/08/2026 | $101.54 | $93.83 (-7.59%) | $102.25 | $91.13 | 1.26 M | $4.02 B |
| 07/07/2026 | $105.00 | $102.36 (-2.51%) | $105.74 | $102.26 | 431.53 K | $4.38 B |
| 07/06/2026 | $102.33 | $103.52 (1.16%) | $104.62 | $102.30 | 563.45 K | $4.43 B |
| 07/02/2026 | $105.79 | $102.21 (-3.38%) | $106.67 | $100.78 | 672.90 K | $4.37 B |
| 07/01/2026 | $108.40 | $105.37 (-2.8%) | $108.63 | $105.35 | 523.04 K | $4.51 B |
| 06/30/2026 | $109.43 | $108.35 (-0.99%) | $109.91 | $107.96 | 673.52 K | $4.64 B |
| 06/29/2026 | $106.05 | $108.73 (2.53%) | $109.12 | $104.34 | 877.90 K | $4.65 B |
| 06/26/2026 | $104.83 | $106.27 (1.37%) | $106.27 | $103.88 | 743.60 K | $4.55 B |
| 06/25/2026 | $105.66 | $104.96 (-0.66%) | $107.76 | $104.38 | 700.05 K | $4.49 B |
| 06/24/2026 | $103.91 | $104.91 (0.96%) | $105.70 | $103.10 | 856.40 K | $4.49 B |
| 06/23/2026 | $101.84 | $103.79 (1.91%) | $104.32 | $101.54 | 713.20 K | $4.44 B |
| 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 |
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.
