Bread Financial Holdings Inc (A1LL34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.44 | 13.0791879746 | 64.53 | 75.7 | 64.53 | 104 | 71.27337621 | DR |
| 4 | -5.75 | -7.3043699187 | 78.72 | 79 | 64.53 | 136 | 69.86837014 | DR |
| 12 | -22.61 | -23.6555764804 | 95.58 | 96 | 64.53 | 207 | 88.26668978 | DR |
| 26 | 10.47 | 16.752 | 62.5 | 105.3 | 62.5 | 286 | 85.62307724 | DR |
| 52 | 26.97 | 58.6304347826 | 46 | 105.3 | 41.21 | 448 | 66.24099083 | DR |
| 156 | 2.41 | 3.41553287982 | 70.56 | 105.3 | 29.43 | 371 | 53.43022435 | DR |
| 260 | 14.77 | 25.3780068729 | 58.2 | 167.2 | 29.43 | 373 | 78.5148055 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 72.97 | -2.53 | -3.35 | 72.97 | 72.97 | 72.97 | 1 |
| 1743024540 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1742938140 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1742851740 | 75.5 | 3.4 | 4.72 | 73.85 | 75.7 | 73.85 | 34 |
| 1742592600 | 72.1 | 1.54 | 2.18 | 71.1 | 72.1 | 71.1 | 35 |
| 1742506200 | 70.56 | 3.15 | 4.67 | 64.53 | 70.88 | 64.53 | 242 |
| 1742419800 | 67.41 | 0 | 0.00 | 67.41 | 67.41 | 67.41 | 0 |
| 1742333400 | 67.41 | -0.49 | -0.72 | 68.53 | 68.53 | 67.41 | 212 |
| 1742247000 | 67.9 | -2.77 | -3.92 | 67.2 | 67.97 | 67.2 | 250 |
| 1741987800 | 70.67 | 0.18 | 0.26 | 70.07 | 70.77 | 70.07 | 125 |
| 1741901400 | 70.49 | 0 | 0.00 | 70.49 | 70.49 | 70.49 | 10 |
| 1741814940 | 70.49 | 2.24 | 3.28 | 70.49 | 70.49 | 70.49 | 57 |
| 1741728600 | 68.25 | 0.77 | 1.14 | 67.55 | 68.25 | 67.48 | 315 |
| 1741642140 | 67.48 | -1.96 | -2.82 | 79 | 79 | 66.45 | 255 |
| 1741382940 | 69.44 | -2.26 | -3.15 | 71.05 | 71.05 | 69.44 | 13 |
| 1741296540 | 71.7 | -1.5 | -2.05 | 73.2 | 73.2 | 71.7 | 5 |
| 1741210140 | 73.2 | -5.45 | -6.93 | 74.12 | 74.12 | 72.6 | 278 |
| 1740778140 | 78.65 | 0 | 0.00 | 78.65 | 78.65 | 78.65 | 0 |
| 1740691740 | 78.65 | -0.95 | -1.19 | 78.72 | 78.72 | 78.65 | 71 |
| 1740605400 | 79.6 | 0.54 | 0.68 | 79.6 | 79.6 | 79.6 | 6 |
| 1740519000 | 79.06 | -1.18 | -1.47 | 78.01 | 80 | 78.01 | 78 |
| 1740432540 | 80.24 | -2.38 | -2.88 | 80.24 | 80.24 | 80.24 | 2 |
| 1740173400 | 82.62 | 2.36 | 2.94 | 80.26 | 82.62 | 80.26 | 60 |
| 1740087000 | 80.26 | -8.93 | -10.01 | 85.5 | 85.5 | 80.26 | 11 |
| 1740000600 | 89.19 | 0 | 0.00 | 89.19 | 89.19 | 89.19 | 0 |
| 1739914200 | 89.19 | 0 | 0.00 | 89.19 | 89.19 | 89.19 | 0 |
| 1739827800 | 89.19 | 0 | 0.00 | 89.19 | 89.19 | 89.19 | 0 |
| 1739568600 | 89.19 | -0.6 | -0.67 | 88.29 | 89.19 | 88.29 | 33 |
| 1739482140 | 89.79 | -0.21 | -0.23 | 89.78 | 89.79 | 89.78 | 2 |
| 1739395740 | 90 | -0.55 | -0.61 | 90 | 90 | 90 | 3 |
| 1739309400 | 90.55 | 1.7 | 1.91 | 90.55 | 90.55 | 90.55 | 5 |
| 1739222940 | 88.85 | -1.63 | -1.80 | 88.85 | 88.85 | 88.85 | 23 |
| 1738963800 | 90.48 | -0.51 | -0.56 | 89.97 | 90.48 | 89.97 | 7 |
| 1738877340 | 90.99 | 3.24 | 3.69 | 90.99 | 90.99 | 90.99 | 4 |
| 1738790940 | 87.75 | -4.35 | -4.72 | 83.88 | 88 | 83.88 | 66 |
| 1738704600 | 92.1 | 0 | 0.00 | 92.1 | 92.1 | 92.1 | 0 |
| 1738618200 | 92.1 | -0.42 | -0.45 | 90 | 92.1 | 89.97 | 37 |
| 1738358940 | 92.52 | -2.62 | -2.75 | 91.54 | 92.52 | 91.54 | 56 |
| 1738272540 | 95.14 | 1.14 | 1.21 | 93.78 | 95.14 | 93.78 | 43 |
| 1738186140 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1738099740 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1738013340 | 94 | -0.5 | -0.53 | 92.5 | 94.5 | 92.5 | 5802 |
| 1737754200 | 94.5 | -1.5 | -1.56 | 89.97 | 94.5 | 89.97 | 31 |
| 1737667740 | 96 | 8.37 | 9.55 | 96 | 96 | 96 | 21 |
| 1737581400 | 87.63 | 0 | 0.00 | 87.63 | 87.63 | 87.63 | 0 |
| 1737495000 | 87.63 | 0 | 0.00 | 87.63 | 87.63 | 87.63 | 0 |
| 1737408600 | 87.63 | -5.02 | -5.42 | 92.24 | 92.24 | 87.63 | 222 |
| 1737149400 | 92.65 | 0.84 | 0.91 | 91.85 | 92.65 | 91.85 | 69 |
| 1737062940 | 91.81 | -1.24 | -1.33 | 92.43 | 92.43 | 91.81 | 43 |
| 1736976540 | 93.05 | 4.31 | 4.86 | 92.34 | 93.05 | 92.34 | 218 |
| 1736890140 | 88.74 | 2.02 | 2.33 | 86.72 | 89.29 | 86.72 | 194 |
| 1736803740 | 86.72 | -3.25 | -3.61 | 86.72 | 86.72 | 86.72 | 34 |
| 1736544540 | 89.97 | -0.3 | -0.33 | 89.97 | 89.97 | 89.97 | 10 |
| 1736458140 | 90.27 | 0 | 0.00 | 90.27 | 90.27 | 90.27 | 0 |
| 1736371740 | 90.27 | -1.34 | -1.46 | 90.27 | 90.27 | 90.27 | 4 |
| 1736285400 | 91.61 | -3.32 | -3.50 | 92.61 | 92.61 | 91.61 | 65 |
| 1736198940 | 94.93 | 0.65 | 0.69 | 94.93 | 94.93 | 94.93 | 1 |
| 1735939740 | 94.28 | -0.01 | -0.01 | 95.58 | 95.58 | 94.28 | 35 |
| 1735853400 | 94.29 | 0 | 0.00 | 94.29 | 94.29 | 94.29 | 0 |
| 1735594200 | 94.29 | -1.31 | -1.37 | 95.6 | 95.6 | 94.29 | 171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
