Bread Financial Inc. (BFH)
NYSE: BFH
· Real-Time Price · USD
55.73
0.59 (1.07%)
At close: Oct 03, 2025, 3:59 PM
55.71
-0.04%
After-hours: Oct 03, 2025, 06:20 PM EDT
BFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.05 | 56.49 | 55.05 | 55.71 | 55.71 | 1.03% | 746,274 |
| Oct 2, 2025 | 54.91 | 55.35 | 54.31 | 55.14 | 55.14 | 0.46% | 726,552 |
| Oct 1, 2025 | 54.98 | 55.91 | 54.53 | 54.89 | 54.89 | -1.58% | 880,546 |
| Sep 30, 2025 | 58.07 | 58.41 | 55.29 | 55.77 | 55.77 | -3.96% | 835,900 |
| Sep 29, 2025 | 59.72 | 59.98 | 57.01 | 58.07 | 58.07 | -2.55% | 1,286,274 |
| Sep 26, 2025 | 60.16 | 60.49 | 58.90 | 59.59 | 59.59 | -0.78% | 518,212 |
| Sep 25, 2025 | 60.12 | 60.50 | 59.49 | 60.06 | 60.06 | -1.07% | 595,517 |
| Sep 24, 2025 | 61.10 | 61.81 | 60.50 | 60.71 | 60.71 | -0.56% | 520,700 |
| Sep 23, 2025 | 63.01 | 63.88 | 61.00 | 61.05 | 61.05 | -2.52% | 704,643 |
| Sep 22, 2025 | 63.07 | 63.29 | 62.12 | 62.63 | 62.63 | -1.31% | 744,015 |
| Sep 19, 2025 | 64.00 | 64.12 | 63.05 | 63.46 | 63.46 | -0.94% | 1,299,800 |
| Sep 18, 2025 | 62.22 | 64.32 | 61.97 | 64.06 | 64.06 | 3.62% | 582,000 |
| Sep 17, 2025 | 63.19 | 64.47 | 61.40 | 61.82 | 61.82 | -1.86% | 872,500 |
| Sep 16, 2025 | 63.84 | 63.94 | 62.43 | 62.99 | 62.99 | -1.39% | 605,742 |
| Sep 15, 2025 | 63.25 | 64.65 | 62.90 | 63.88 | 63.88 | 1.11% | 503,600 |
| Sep 12, 2025 | 63.48 | 63.56 | 62.57 | 63.18 | 63.18 | -1.17% | 616,200 |
| Sep 11, 2025 | 64.28 | 64.65 | 63.47 | 63.93 | 63.93 | -0.22% | 667,600 |
| Sep 10, 2025 | 63.83 | 64.81 | 63.39 | 64.07 | 64.07 | -0.23% | 444,298 |
| Sep 9, 2025 | 65.34 | 65.64 | 63.01 | 64.22 | 64.22 | -2.06% | 631,500 |
| Sep 8, 2025 | 66.34 | 66.41 | 65.09 | 65.57 | 65.57 | -1.00% | 457,520 |
Page 1 of 136