Bread Financial Holdings, Inc. Common Stock (BFH)

Historical Prices For Bread Financial Holdings, Inc. Common Stock (BFH)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	66.93	67.33	65.31	66.19	588,017	66.19
8/28/2025	65.87	67.19	65.50	66.69	1,008,489	66.69
8/27/2025	65.70	65.77	64.37	65.36	650,744	65.36
8/26/2025	62.49	64.08	62.11	63.86	537,666	63.86
8/25/2025	62.36	63.06	62.30	62.85	343,170	62.85
8/22/2025	59.92	62.94	59.46	62.36	501,033	62.36
8/21/2025	59.04	59.77	58.28	59.57	253,173	59.57
8/20/2025	59.48	59.87	58.62	59.64	371,528	59.64
8/19/2025	60.38	61.11	59.64	59.87	460,518	59.87
8/18/2025	59.35	60.47	59.12	60.31	809,008	60.31
8/15/2025	61.29	61.31	59.23	59.70	554,757	59.70
8/14/2025	60.24	61.47	60.03	61.45	386,130	61.45
8/13/2025	60.91	61.14	60.13	61.07	395,918	61.07
8/12/2025	58.94	60.76	58.94	60.45	487,139	60.45
8/11/2025	58.34	58.70	57.85	58.36	291,456	58.36
8/08/2025	58.17	58.52	57.31	58.22	461,988	58.22
8/07/2025	59.41	59.41	57.57	57.83	448,457	57.62
8/06/2025	59.01	59.27	58.44	58.69	480,608	58.48
8/05/2025	59.38	59.80	58.43	58.96	446,294	58.75
8/04/2025	58.17	59.43	57.46	59.42	725,464	59.20
8/01/2025	59.93	59.99	57.41	57.56	1,319,146	57.35
7/31/2025	61.62	61.92	61.03	61.30	524,332	61.08
7/30/2025	62.78	63.08	61.19	61.78	842,761	61.56
7/29/2025	64.45	65.27	62.26	62.78	798,054	62.55
7/28/2025	63.46	64.55	62.81	64.02	936,093	63.79
7/25/2025	61.59	64.09	60.90	63.27	1,085,398	63.04
7/24/2025	62.92	64.65	60.96	61.00	934,890	60.78
7/23/2025	63.50	64.24	62.77	64.20	765,728	63.97
7/22/2025	60.66	63.09	60.66	62.87	995,568	62.64
7/21/2025	61.42	62.26	60.75	61.08	505,163	60.86
7/18/2025	62.37	62.59	60.71	61.16	480,128	60.94
7/17/2025	60.91	62.55	60.91	62.30	640,964	62.07
7/16/2025	60.57	61.33	59.51	61.12	712,945	60.90
7/15/2025	61.30	61.57	59.86	60.08	522,804	59.86
7/14/2025	62.43	62.46	61.29	61.99	474,009	61.76
7/11/2025	61.95	61.95	60.99	61.24	537,518	61.02
7/10/2025	61.08	62.83	60.85	62.56	1,044,969	62.33
7/09/2025	59.91	61.44	59.61	61.27	827,244	61.05
7/08/2025	60.22	60.54	59.15	59.29	570,265	59.07
7/07/2025	59.86	60.63	59.03	59.59	508,699	59.37
7/03/2025	60.00	60.92	59.99	60.40	353,481	60.18
7/02/2025	58.50	59.92	58.35	59.88	566,134	59.66
7/01/2025	57.29	58.88	57.16	58.54	626,040	58.33
6/30/2025	57.08	57.80	56.86	57.12	678,393	56.91
6/27/2025	56.69	57.02	55.84	56.86	1,210,293	56.65
6/26/2025	55.96	56.85	55.80	56.56	698,436	56.35
6/25/2025	55.66	56.22	55.62	55.94	601,633	55.74
6/24/2025	55.38	56.37	55.20	55.83	773,888	55.63
6/23/2025	53.62	54.91	53.26	54.74	881,175	54.54
6/20/2025	53.26	54.29	52.84	54.07	1,561,473	53.87
6/18/2025	51.37	53.34	51.37	52.76	810,301	52.57
6/17/2025	52.06	52.51	51.31	51.71	471,274	51.52
6/16/2025	51.38	53.11	50.88	52.55	476,713	52.36
6/13/2025	52.52	52.60	50.63	50.72	623,800	50.54
6/12/2025	53.63	54.12	52.86	53.58	664,058	53.39
6/11/2025	52.56	55.80	52.28	54.48	1,434,146	54.28
6/10/2025	51.61	52.77	50.91	52.27	667,603	52.08
6/09/2025	52.01	52.16	50.96	51.21	611,559	51.02
6/06/2025	50.83	51.62	50.32	51.56	517,363	51.37
6/05/2025	49.52	50.03	49.17	49.42	785,973	49.24
6/04/2025	51.95	52.05	49.96	49.98	969,278	49.80
6/03/2025	51.15	52.25	50.77	52.06	447,882	51.87
6/02/2025	50.94	51.37	50.13	51.18	704,757	50.99