Bread Financial Holdings Inc (BFH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.516180266031 | 50.37 | 52.27 | 49.55 | 471264 | 50.44988733 | CS |
| 4 | 2.66 | 5.5451323744 | 47.97 | 53.28 | 47.05 | 640930 | 50.7980443 | CS |
| 12 | 0.07 | 0.138449367089 | 50.56 | 59.66 | 45.461 | 899644 | 51.30006253 | CS |
| 26 | 9.43 | 22.8883495146 | 41.2 | 59.66 | 38.42 | 877207 | 48.17774334 | CS |
| 52 | 21.51 | 73.8667582418 | 29.12 | 59.66 | 26.27 | 823701 | 41.73468589 | CS |
| 156 | -5.02 | -9.02066486972 | 55.65 | 60.79 | 23.19 | 845716 | 38.98061921 | CS |
| 260 | -5.02 | -9.02066486972 | 55.65 | 60.79 | 23.19 | 845716 | 38.98061921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 50.63 | -0.12 | -0.24 | 50.64 | 51.65 | 50.4723 | 427542 |
| 1730500800 | 50.75 | 0.9 | 1.81 | 49.77 | 51.2 | 49.715 | 552982 |
| 1730414400 | 49.85 | -1.12 | -2.20 | 51.52 | 51.88 | 49.73 | 523806 |
| 1730328000 | 50.97 | 0.87 | 1.74 | 50.465 | 52.27 | 50.465 | 417882 |
| 1730241600 | 50.1 | -1.15 | -2.24 | 50.34 | 50.975 | 49.89 | 419640 |
| 1730155200 | 51.25 | 1.87 | 3.79 | 49.23 | 51.42 | 49.23 | 630553 |
| 1729896000 | 49.38 | -0.68 | -1.36 | 50.08 | 51.64 | 48.98 | 741928 |
| 1729809600 | 50.06 | -0.95 | -1.86 | 50.63 | 51.52 | 48.96 | 1044507 |
| 1729723200 | 51.01 | 0.31 | 0.61 | 50.57 | 51.13 | 50.09 | 1016188 |
| 1729636800 | 50.7 | 0.66 | 1.32 | 49.79 | 50.95 | 49.625 | 500729 |
| 1729550400 | 50.04 | -1.11 | -2.17 | 51.15 | 51.285 | 49.66 | 564935 |
| 1729291200 | 51.15 | -1.66 | -3.14 | 52.39 | 52.39 | 50.87 | 711885 |
| 1729204800 | 52.81 | -0.32 | -0.60 | 53.14 | 53.22 | 52.325 | 590847 |
| 1729118400 | 53.13 | 1.76 | 3.43 | 52.94 | 53.28 | 51.85 | 1303310 |
| 1729032000 | 51.37 | 0.61 | 1.20 | 51.23 | 52.65 | 50.51 | 737160 |
| 1728945600 | 50.76 | -0.05 | -0.10 | 50.69 | 51.19 | 50.05 | 434949 |
| 1728686400 | 50.81 | 1.65 | 3.36 | 49.35 | 50.96 | 49.35 | 705794 |
| 1728600000 | 49.16 | -0.7 | -1.40 | 49.16 | 49.9 | 48.62 | 403474 |
| 1728513600 | 49.86 | 1.39 | 2.87 | 48.38 | 50.1 | 48.23 | 591502 |
| 1728427200 | 48.47 | 0.17 | 0.35 | 47.97 | 48.95 | 47.05 | 435481 |
| 1728340800 | 48.3 | -0.04 | -0.08 | 47.64 | 48.3 | 47.51 | 619633 |
| 1728081600 | 48.34 | 1.16 | 2.46 | 48.75 | 48.99 | 47.7 | 659107 |
| 1727995200 | 47.18 | 0.68 | 1.46 | 46.39 | 47.315 | 45.75 | 491220 |
| 1727908800 | 46.5 | 0.05 | 0.11 | 45.87 | 46.9 | 45.87 | 563544 |
| 1727822400 | 46.45 | -1.13 | -2.37 | 47.24 | 47.59 | 45.8625 | 549460 |
| 1727735520 | 47.58 | 0.85 | 1.82 | 46.33 | 47.6976 | 45.76 | 1344815 |
| 1727476800 | 46.73 | 0.13 | 0.28 | 47.25 | 47.44 | 46.16 | 652738 |
| 1727390400 | 46.6 | 0.09 | 0.19 | 46.63 | 47.02 | 46.1 | 840366 |
| 1727304000 | 46.51 | -0.49 | -1.04 | 47.25 | 47.51 | 46.1 | 945153 |
| 1727217600 | 47 | -3.83 | -7.53 | 50.8 | 50.86 | 46.87 | 2163738 |
| 1727131200 | 50.83 | -1.64 | -3.13 | 52.69 | 53.19 | 50.7 | 1144884 |
| 1726872000 | 52.47 | -0.59 | -1.11 | 52.85 | 53.3 | 52.0427 | 1340782 |
| 1726785600 | 53.06 | 0.66 | 1.26 | 54.32 | 54.36 | 52.53 | 1269790 |
| 1726699200 | 52.4 | 0.13 | 0.25 | 52.58 | 54.09 | 51.755 | 1204146 |
| 1726612800 | 52.27 | 2.97 | 6.02 | 50.25 | 52.375 | 50.02 | 1098729 |
| 1726526400 | 49.3 | 1.2 | 2.49 | 48.15 | 49.655 | 48.15 | 747925 |
| 1726267200 | 48.1 | 0.7 | 1.48 | 47.8 | 49.21 | 47.6 | 1224061 |
| 1726180800 | 47.4 | 0.63 | 1.35 | 47.69 | 48.47 | 47.11 | 1605466 |
| 1726094400 | 46.77 | -1.13 | -2.36 | 47.47 | 47.675 | 45.84 | 2018989 |
| 1726008000 | 47.9 | -6.01 | -11.15 | 52.025 | 52.39 | 47.25 | 2675601 |
| 1725921600 | 53.91 | -1.61 | -2.90 | 55.83 | 56.27 | 52.45 | 2474402 |
| 1725662400 | 55.52 | -1.2 | -2.12 | 57.94 | 58.19 | 55.43 | 782299 |
| 1725576000 | 56.72 | -0.08 | -0.14 | 57.41 | 58.31 | 56.19 | 604056 |
| 1725489600 | 56.8 | -0.71 | -1.23 | 57.84 | 58.81 | 56.635 | 923018 |
| 1725403200 | 57.51 | -0.66 | -1.13 | 58.44 | 58.71 | 56.93 | 956270 |
| 1725057600 | 58.17 | -0.43 | -0.73 | 58.5 | 59.66 | 58.095 | 731536 |
| 1724971200 | 58.6 | 1 | 1.74 | 58 | 59.07 | 57.79 | 673940 |
| 1724884800 | 57.6 | 0.49 | 0.86 | 56.58 | 57.88 | 56.58 | 649780 |
| 1724798400 | 57.11 | 0.81 | 1.44 | 55.83 | 57.2 | 55.83 | 678981 |
| 1724712000 | 56.3 | -0.23 | -0.41 | 56.87 | 57.44 | 56.26 | 885520 |
| 1724452800 | 56.53 | 1.95 | 3.57 | 55.03 | 56.78 | 55.03 | 773028 |
| 1724366400 | 54.58 | 0.07 | 0.13 | 54.74 | 55.63 | 54.47 | 793754 |
| 1724280000 | 54.51 | -0.64 | -1.16 | 55.26 | 55.83 | 54.18 | 866772 |
| 1724193600 | 55.15 | -0.18 | -0.33 | 55.02 | 55.8 | 54.741 | 789384 |
| 1724107200 | 55.33 | 1.06 | 1.95 | 54.29 | 55.48 | 54.17 | 893623 |
| 1723848000 | 54.27 | 0.81 | 1.52 | 54 | 54.9 | 53.73 | 731064 |
| 1723761600 | 53.46 | 1.05 | 2.00 | 53.86 | 54.86 | 53.24 | 1321722 |
| 1723675200 | 52.41 | 1.32 | 2.58 | 51.56 | 52.53 | 51.36 | 656026 |
| 1723588800 | 51.09 | 1.16 | 2.32 | 50.7 | 51.34 | 50.13 | 611343 |
| 1723502400 | 49.93 | -1.17 | -2.29 | 50.89 | 51.29 | 49.61 | 1101693 |
| 1723243200 | 51.1 | 3.37 | 7.06 | 49.74 | 52.09 | 49.74 | 2140155 |
| 1723156800 | 47.73 | 2.56 | 5.67 | 45.97 | 48.28 | 45.78 | 881705 |
| 1723070400 | 45.17 | 0.67 | 1.51 | 45.36 | 46.02 | 44.57 | 590747 |
| 1722984000 | 44.5 | -0.02 | -0.04 | 44.49 | 45.85 | 43.84 | 1229622 |
| 1722897600 | 44.52 | -1.84 | -3.97 | 43.61 | 45.23 | 42.745 | 1433410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
