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 | -2.35 | -4.20769919427 | 55.85 | 56.05 | 50.51 | 988116 | 53.48737991 | CS |
| 4 | -10.15 | -15.9465828751 | 63.65 | 64.74 | 50.51 | 722109 | 57.95969229 | CS |
| 12 | -10.81 | -16.8092054113 | 64.31 | 66.71 | 50.51 | 683465 | 60.96683959 | CS |
| 26 | -4.34 | -7.50345781466 | 57.84 | 66.71 | 45.461 | 789832 | 56.07781989 | CS |
| 52 | 15.26 | 39.9058577406 | 38.24 | 66.71 | 32.1 | 820992 | 49.4285064 | CS |
| 156 | -2.15 | -3.86343216532 | 55.65 | 66.71 | 23.19 | 831120 | 40.94820283 | CS |
| 260 | -2.15 | -3.86343216532 | 55.65 | 66.71 | 23.19 | 831120 | 40.94820283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 50.51 | -1.23 | -2.38 | 50.31 | 51.3 | 49.14 | 1518181 |
| 1741045200 | 51.74 | -2.26 | -4.19 | 54.56 | 55.05 | 51.17 | 1066013 |
| 1740786000 | 54 | 0.36 | 0.67 | 53.3 | 54.31 | 53.085 | 796719 |
| 1740699600 | 53.64 | -0.26 | -0.48 | 54.24 | 54.71 | 53.15 | 892824 |
| 1740613200 | 53.9 | -0.59 | -1.08 | 54.65 | 55.28 | 52.77 | 1479148 |
| 1740526800 | 54.49 | -0.96 | -1.73 | 55.85 | 56.05 | 54.28 | 705877 |
| 1740440400 | 55.45 | -1.48 | -2.60 | 57.59 | 57.59 | 55.31 | 787042 |
| 1740181200 | 56.93 | -2.74 | -4.59 | 59.82 | 60.2 | 56.465 | 580003 |
| 1740094800 | 59.67 | -1.35 | -2.21 | 60.82 | 61.05 | 58.63 | 589661 |
| 1740008400 | 61.02 | -0.93 | -1.50 | 61.01 | 61.85 | 60.445 | 576063 |
| 1739922000 | 61.95 | -0.46 | -0.74 | 62.08 | 63.175 | 61.02 | 494620 |
| 1739576400 | 62.41 | 1.14 | 1.86 | 61.27 | 62.7 | 61.24 | 512178 |
| 1739490000 | 61.27 | -0.04 | -0.07 | 61.86 | 62.2 | 60.74 | 384047 |
| 1739403600 | 61.31 | -1.16 | -1.86 | 62.05 | 62.28 | 60.19 | 491806 |
| 1739317200 | 62.47 | 1.87 | 3.09 | 60.03 | 63.13 | 59.76 | 607490 |
| 1739230800 | 60.6 | -1.43 | -2.31 | 62.66 | 62.66 | 60.5 | 474210 |
| 1738971600 | 62.03 | -0.74 | -1.18 | 62.84 | 63.25 | 61.67 | 390075 |
| 1738885200 | 62.77 | 0.86 | 1.39 | 62.79 | 63.41 | 61.8 | 472692 |
| 1738798800 | 61.91 | 1.71 | 2.84 | 60.81 | 62 | 59.63 | 841718 |
| 1738712400 | 60.2 | -2.93 | -4.64 | 63.65 | 64.739999 | 59.6 | 1573099 |
| 1738626000 | 63.13 | -0.2 | -0.32 | 61.05 | 63.65 | 59.885 | 1051562 |
| 1738366800 | 63.33 | -0.38 | -0.60 | 63.3 | 64.5 | 62.29 | 819011 |
| 1738280400 | 63.71 | 0.06 | 0.09 | 61.52 | 65.69 | 60.6503 | 1350762 |
| 1738194000 | 63.65 | 0.57 | 0.90 | 63.27 | 63.79 | 61.73 | 854378 |
| 1738107600 | 63.08 | -0.82 | -1.28 | 63.26 | 63.375 | 61.15 | 752570 |
| 1738021200 | 63.9 | -0.59 | -0.91 | 62 | 64.72 | 62 | 589835 |
| 1737762000 | 64.489999 | -0.58 | -0.89 | 64.459999 | 65.08 | 63.91 | 395158 |
| 1737675600 | 65.069999 | 0 | 0.00 | 65.069999 | 65.069999 | 65.069999 | 0 |
| 1737589200 | 65.069999 | 1.32 | 2.07 | 63.87 | 65.15 | 63.615 | 566878 |
| 1737502800 | 63.75 | 2.22 | 3.61 | 62.17 | 63.79 | 61.915 | 568716 |
| 1737157200 | 61.53 | 0.66 | 1.08 | 61.69 | 61.82 | 60.96 | 426213 |
| 1737070800 | 60.87 | -0.61 | -0.99 | 60.9 | 61.71 | 60.195 | 466803 |
| 1736984400 | 61.48 | 2.36 | 3.99 | 61.23 | 62.035 | 60.84 | 595325 |
| 1736898000 | 59.12 | 1.58 | 2.75 | 58.67 | 59.54 | 58.11 | 408167 |
| 1736811600 | 57.54 | 0.35 | 0.61 | 56.39 | 57.6 | 55.76 | 643889 |
| 1736552400 | 57.19 | -2.09 | -3.53 | 58.37 | 58.59 | 57.04 | 509252 |
| 1736379600 | 59.28 | -0.38 | -0.64 | 58.95 | 59.6 | 58.44 | 442469 |
| 1736293200 | 59.66 | -2.12 | -3.43 | 62.21 | 62.4 | 59.46 | 722773 |
| 1736206800 | 61.78 | -0.1 | -0.16 | 62.28 | 63.14 | 61.51 | 459019 |
| 1735947600 | 61.88 | 1.41 | 2.33 | 60.29 | 61.95 | 60 | 396463 |
| 1735861200 | 60.47 | -0.59 | -0.97 | 61.31 | 61.71 | 60.1001 | 689608 |
| 1735688400 | 61.06 | -0.34 | -0.55 | 61.68 | 62.46 | 60.95 | 320148 |
| 1735602000 | 61.4 | -0.53 | -0.86 | 60.76 | 61.97 | 60.39 | 659947 |
| 1735342800 | 61.93 | -1.39 | -2.20 | 62.685 | 63.46 | 61.6 | 303730 |
| 1735256400 | 63.32 | 0.37 | 0.59 | 62.11 | 63.59 | 61.78 | 222433 |
| 1735077840 | 62.95 | 0.66 | 1.06 | 62.44 | 63.02 | 61.69 | 171492 |
| 1734997200 | 62.29 | -0.47 | -0.75 | 61.83 | 63.16 | 61.35 | 426922 |
| 1734738000 | 62.76 | 1.34 | 2.18 | 60.12 | 63.17 | 60.12 | 1242359 |
| 1734651600 | 61.42 | 0.73 | 1.20 | 63.3 | 65.15 | 60.59 | 1041927 |
| 1734565200 | 60.69 | -4.42 | -6.79 | 66.08 | 66.36 | 60.375 | 885006 |
| 1734478800 | 65.11 | -1.23 | -1.85 | 65.545 | 66.269999 | 64.425 | 730900 |
| 1734392400 | 66.34 | 1.07 | 1.64 | 65.211 | 66.62 | 64.72 | 853032 |
| 1734133200 | 65.269999 | -0.75 | -1.14 | 66.43 | 66.43 | 65.2 | 659208 |
| 1734046800 | 66.019999 | -0.33 | -0.50 | 66.47 | 66.709999 | 65.67 | 890238 |
| 1733960400 | 66.349999 | 2.02 | 3.14 | 64.73 | 66.555 | 64.65 | 986497 |
| 1733874000 | 64.33 | -0.11 | -0.17 | 64.129999 | 65.269999 | 63.67 | 916328 |
| 1733787600 | 64.44 | 1.25 | 1.98 | 63.2 | 65.239999 | 63.2 | 1286523 |
| 1733528400 | 63.19 | 1.23 | 1.99 | 61.895 | 63.25 | 61.4175 | 592419 |
| 1733442000 | 61.96 | 0.85 | 1.39 | 61.415 | 62.09 | 60.57 | 415101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
