Bread Financial Inc. (BFH)
NYSE: BFH
· Real-Time Price · USD
60.28
0.58 (0.97%)
At close: Aug 18, 2025, 3:59 PM
60.31
0.05%
After-hours: Aug 18, 2025, 06:09 PM EDT
BFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 59.35 | 60.47 | 59.12 | 60.31 | 60.31 | 1.02% | 809,008 |
| Aug 15, 2025 | 61.29 | 61.31 | 59.23 | 59.70 | 59.70 | -2.85% | 554,800 |
| Aug 14, 2025 | 60.24 | 61.47 | 60.03 | 61.45 | 61.45 | 0.62% | 386,130 |
| Aug 13, 2025 | 60.91 | 61.14 | 60.13 | 61.07 | 61.07 | 1.03% | 395,918 |
| Aug 12, 2025 | 58.94 | 60.76 | 58.94 | 60.45 | 60.45 | 3.58% | 487,139 |
| Aug 11, 2025 | 58.34 | 58.70 | 57.85 | 58.36 | 58.36 | 0.24% | 291,500 |
| Aug 8, 2025 | 58.17 | 58.52 | 57.31 | 58.22 | 58.22 | 0.67% | 462,000 |
| Aug 7, 2025 | 59.41 | 59.41 | 57.57 | 57.83 | 57.62 | -1.47% | 448,500 |
| Aug 6, 2025 | 59.01 | 59.28 | 58.44 | 58.69 | 58.48 | -0.46% | 480,608 |
| Aug 5, 2025 | 59.38 | 59.80 | 58.43 | 58.96 | 58.75 | -0.77% | 446,300 |
| Aug 4, 2025 | 58.17 | 59.43 | 57.46 | 59.42 | 59.20 | 3.23% | 725,464 |
| Aug 1, 2025 | 59.93 | 60.00 | 57.41 | 57.56 | 57.35 | -6.10% | 1,319,146 |
| Jul 31, 2025 | 61.62 | 61.92 | 61.04 | 61.30 | 61.08 | -0.78% | 524,332 |
| Jul 30, 2025 | 62.78 | 63.08 | 61.19 | 61.78 | 61.56 | -1.59% | 842,800 |
| Jul 29, 2025 | 64.45 | 65.27 | 62.26 | 62.78 | 62.55 | -1.94% | 798,100 |
| Jul 28, 2025 | 63.46 | 64.55 | 62.81 | 64.02 | 63.79 | 1.19% | 936,100 |
| Jul 25, 2025 | 61.59 | 64.09 | 60.90 | 63.27 | 63.04 | 3.72% | 1,085,400 |
| Jul 24, 2025 | 62.92 | 64.65 | 60.96 | 61.00 | 60.78 | -4.98% | 934,900 |
| Jul 23, 2025 | 63.50 | 64.24 | 62.77 | 64.20 | 63.97 | 2.12% | 765,727 |
| Jul 22, 2025 | 60.66 | 63.09 | 60.66 | 62.87 | 62.64 | 2.93% | 995,600 |