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 | 3.76 | 6.09400324149 | 61.7 | 65.73 | 60.6 | 74 | 62.01859459 | DR |
| 4 | 12.21 | 22.9295774648 | 53.25 | 65.88 | 53.12 | 821 | 60.11485351 | DR |
| 12 | 19.42 | 42.180712424 | 46.04 | 65.88 | 41.21 | 811 | 55.11862272 | DR |
| 26 | 26.91 | 69.8054474708 | 38.55 | 65.88 | 35.77 | 534 | 52.24650827 | DR |
| 52 | 23.77 | 57.0160710002 | 41.69 | 65.88 | 32.1 | 407 | 48.51957816 | DR |
| 156 | -73.74 | -52.974137931 | 139.2 | 143.08 | 29.43 | 352 | 56.48770533 | DR |
| 260 | -46.25 | -41.4018440605 | 111.71 | 167.2 | 29.43 | 389 | 77.56957987 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 65.459999 | 2.76 | 4.40 | 65.5 | 65.73 | 65.459999 | 267 |
| 1720733400 | 62.7 | 1.92 | 3.16 | 63.66 | 63.66 | 62.7 | 94 |
| 1720647000 | 60.78 | -1.44 | -2.31 | 60.96 | 60.96 | 60.78 | 45 |
| 1720560540 | 62.22 | 0.48 | 0.78 | 60.6 | 62.28 | 60.6 | 117 |
| 1720474200 | 61.74 | 0.04 | 0.06 | 63.9 | 63.9 | 61.04 | 111 |
| 1720215000 | 61.7 | -1.56 | -2.47 | 61.7 | 61.7 | 61.7 | 3 |
| 1720128540 | 63.26 | -1.45 | -2.24 | 63.17 | 63.26 | 63.17 | 75 |
| 1720042200 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1719955800 | 64.709999 | 0.87 | 1.36 | 65.099999 | 65.879999 | 64.379999 | 255 |
| 1719869400 | 63.84 | 1.26 | 2.01 | 63.52 | 63.84 | 63 | 313 |
| 1719610200 | 62.58 | 3 | 5.04 | 62.34 | 62.58 | 62.1 | 331 |
| 1719523800 | 59.58 | 0.53 | 0.90 | 59.7 | 59.7 | 59.58 | 49 |
| 1719437400 | 59.05 | -0.47 | -0.79 | 59.48 | 59.48 | 59.05 | 5 |
| 1719351000 | 59.52 | -0.39 | -0.65 | 62.34 | 62.34 | 59.52 | 9 |
| 1719264600 | 59.91 | -0.47 | -0.78 | 60.15 | 60.2 | 59.91 | 12355 |
| 1719005400 | 60.38 | 0.41 | 0.68 | 60.48 | 60.48 | 59.85 | 219 |
| 1718918940 | 59.97 | 4.35 | 7.82 | 55.62 | 60 | 55.62 | 535 |
| 1718832600 | 55.62 | 0 | 0.00 | 55.62 | 55.62 | 55.62 | 0 |
| 1718746200 | 55.62 | 1.02 | 1.87 | 54.78 | 56.4 | 54.78 | 132 |
| 1718659800 | 54.6 | 1.48 | 2.79 | 53.12 | 54.6 | 53.12 | 2 |
| 1718400600 | 53.12 | -1.53 | -2.80 | 53.25 | 53.7 | 53.12 | 129 |
| 1718314200 | 54.65 | 0 | 0.00 | 54.65 | 54.65 | 54.65 | 0 |
| 1718227800 | 54.65 | 1.65 | 3.11 | 54.8 | 54.8 | 54.65 | 29 |
| 1718141400 | 53 | -1.3 | -2.39 | 53.65 | 53.65 | 53 | 66 |
| 1718055000 | 54.3 | -0.05 | -0.09 | 54.37 | 54.85 | 54.3 | 407 |
| 1717795800 | 54.35 | 0.4 | 0.74 | 54.15 | 54.35 | 54.15 | 115 |
| 1717709400 | 53.95 | -1.05 | -1.91 | 54.94 | 54.94 | 53.95 | 197 |
| 1717622940 | 55 | 1 | 1.85 | 55 | 55 | 55 | 25 |
| 1717536600 | 54 | 0.85 | 1.60 | 54.15 | 54.65 | 53.7 | 5347 |
| 1717450200 | 53.15 | 0 | 0.00 | 53.15 | 53.15 | 53.15 | 0 |
| 1717191000 | 53.15 | 0.3 | 0.57 | 53.15 | 53.15 | 53.15 | 1 |
| 1717018140 | 52.85 | -1.09 | -2.02 | 53.94 | 53.94 | 51.75 | 2810 |
| 1716931740 | 53.94 | -1.02 | -1.86 | 53.7 | 53.94 | 53.7 | 254 |
| 1716845340 | 54.96 | 1.46 | 2.73 | 54.83 | 54.96 | 54.83 | 80 |
| 1716586200 | 53.5 | 0.05 | 0.09 | 54.15 | 54.15 | 53.5 | 51 |
| 1716499800 | 53.45 | -0.8 | -1.47 | 52.91 | 53.45 | 52.91 | 63 |
| 1716413340 | 54.25 | 0.65 | 1.21 | 54.25 | 54.25 | 54.2 | 237 |
| 1716327000 | 53.6 | 0.3 | 0.56 | 53.3 | 53.6 | 52.75 | 357 |
| 1716240600 | 53.3 | 1 | 1.91 | 53.85 | 53.85 | 53.3 | 1033 |
| 1715981400 | 52.3 | -1.3 | -2.43 | 52.5 | 52.5 | 51.42 | 57 |
| 1715895000 | 53.6 | -0.4 | -0.74 | 53.75 | 53.75 | 53.6 | 307 |
| 1715808600 | 54 | 0.5 | 0.93 | 54.7 | 54.7 | 54 | 226 |
| 1715722200 | 53.5 | 0.35 | 0.66 | 61.1 | 61.1 | 53.5 | 4 |
| 1715635800 | 53.15 | 1.45 | 2.80 | 53.1 | 53.16 | 53.1 | 4500 |
| 1715376600 | 51.7 | 0.44 | 0.86 | 51.8 | 52 | 51.7 | 618 |
| 1715290140 | 51.26 | 0.39 | 0.77 | 50.39 | 51.3 | 50.39 | 327 |
| 1715203800 | 50.87 | -0.13 | -0.25 | 50.85 | 50.95 | 50.85 | 28 |
| 1715117400 | 51 | 0 | 0.00 | 51.12 | 51.12 | 51 | 112 |
| 1715031000 | 51 | -0.1 | -0.20 | 51.55 | 51.74 | 51 | 159 |
| 1714771800 | 51.1 | -1.15 | -2.20 | 52.45 | 52.45 | 51.1 | 4304 |
| 1714685400 | 52.25 | 3.7 | 7.62 | 50.85 | 52.25 | 50.84 | 3273 |
| 1714512600 | 48.55 | -0.08 | -0.16 | 48.4 | 48.85 | 48.11 | 2064 |
| 1714426200 | 48.63 | 0.93 | 1.95 | 48.6 | 48.63 | 48.6 | 73 |
| 1714167000 | 47.7 | 0.25 | 0.53 | 49.3 | 49.3 | 47.7 | 86 |
| 1714080540 | 47.45 | 2.42 | 5.37 | 47.1 | 47.45 | 46.8 | 104 |
| 1713994200 | 45.03 | 0.53 | 1.19 | 45.03 | 45.03 | 45.03 | 21 |
| 1713907800 | 44.5 | 0.98 | 2.25 | 46.04 | 46.04 | 41.21 | 78 |
| 1713821400 | 43.52 | 0 | 0.00 | 43.52 | 43.52 | 43.52 | 0 |
| 1713562200 | 43.52 | 0 | 0.00 | 43.52 | 43.52 | 43.52 | 0 |
| 1713475800 | 43.52 | 1.16 | 2.74 | 42.96 | 43.88 | 42.96 | 132 |
| 1713389400 | 42.36 | -1.28 | -2.93 | 42.68 | 42.68 | 42.36 | 69 |
| 1713302940 | 43.64 | -0.2 | -0.46 | 43.72 | 43.72 | 43.64 | 1210 |
| 1713216600 | 43.84 | -0.24 | -0.54 | 45.92 | 45.92 | 43.84 | 180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
