Bread Financial Holdings, Inc. Common Stock (BFH)

Historical Prices For Bread Financial Holdings, Inc. Common Stock (BFH)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	68.70	69.67	67.95	69.38	651,827	69.38
12/01/2025	67.22	68.85	66.73	68.07	654,214	68.07
11/28/2025	67.41	68.21	67.41	67.73	242,024	67.73
11/26/2025	66.77	68.72	66.72	67.46	1,086,037	67.46
11/25/2025	65.24	67.58	64.31	66.77	725,284	66.77
11/24/2025	64.47	65.46	63.77	65.08	847,660	65.08
11/21/2025	62.11	65.83	61.91	64.70	934,821	64.70
11/20/2025	62.97	64.59	61.53	61.67	849,140	61.67
11/19/2025	60.97	62.38	60.51	62.35	761,303	62.35
11/18/2025	59.42	61.00	59.26	60.54	886,623	60.54
11/17/2025	61.57	62.14	59.42	59.98	820,802	59.98
11/14/2025	61.88	62.57	60.76	61.93	719,825	61.93
11/13/2025	63.45	63.93	61.59	61.84	726,666	61.84
11/12/2025	63.26	64.74	63.24	63.96	549,667	63.96
11/11/2025	63.53	64.18	63.34	63.46	421,119	63.46
11/10/2025	64.20	64.63	63.60	63.76	652,212	63.76
11/07/2025	63.30	63.61	62.19	63.58	829,093	63.58
11/06/2025	64.02	64.59	63.27	63.86	667,623	63.63
11/05/2025	62.66	64.54	61.75	63.95	660,142	63.72
11/04/2025	62.81	63.67	62.49	62.58	607,918	62.35
11/03/2025	62.53	64.00	61.95	63.60	745,851	63.37
10/31/2025	61.99	63.82	61.58	62.65	905,809	62.42
10/30/2025	61.82	63.12	61.73	61.91	935,178	61.69
10/29/2025	64.35	64.80	61.38	62.21	930,968	61.99
10/28/2025	66.54	66.70	64.62	64.94	885,319	64.71
10/27/2025	66.28	67.04	65.52	66.26	519,818	66.02
10/24/2025	66.46	66.83	64.71	65.50	846,677	65.26
10/23/2025	62.29	66.16	59.92	65.46	2,355,816	65.22
10/22/2025	60.99	61.59	59.83	60.54	741,885	60.32
10/21/2025	59.90	61.10	59.89	60.93	455,488	60.71
10/20/2025	59.18	60.46	59.16	59.93	601,292	59.71
10/17/2025	58.29	59.52	58.17	59.03	832,008	58.82
10/16/2025	59.79	59.79	57.11	57.61	836,469	57.40
10/15/2025	59.72	60.24	59.22	59.75	805,388	59.53
10/14/2025	55.80	59.28	55.80	59.24	1,106,400	59.03
10/13/2025	54.89	56.51	54.89	56.42	684,838	56.22
10/10/2025	56.06	56.27	53.83	54.08	839,154	53.89
10/09/2025	55.48	55.97	54.75	55.81	426,011	55.61
10/08/2025	55.91	55.91	54.88	55.02	319,203	54.82
10/07/2025	55.01	55.75	54.94	55.42	600,974	55.22
10/06/2025	55.76	56.54	54.23	54.77	699,416	54.57
10/03/2025	55.05	56.48	55.05	55.71	746,274	55.51
10/02/2025	54.91	55.35	54.30	55.14	726,552	54.94
10/01/2025	54.98	55.91	54.53	54.89	880,546	54.69
9/30/2025	58.07	58.41	55.28	55.77	835,858	55.57
9/29/2025	59.72	59.98	57.01	58.07	1,286,128	57.86
9/26/2025	60.16	60.49	58.90	59.59	526,855	59.38
9/25/2025	60.12	60.49	59.49	60.06	595,517	59.84
9/24/2025	61.10	61.81	60.50	60.71	520,654	60.49
9/23/2025	63.01	63.88	61.00	61.05	704,643	60.83
9/22/2025	63.07	63.29	62.12	62.63	744,015	62.40
9/19/2025	64.00	64.12	63.05	63.46	1,299,787	63.23
9/18/2025	62.22	64.32	61.97	64.06	581,954	63.83
9/17/2025	63.19	64.47	61.40	61.82	872,460	61.60
9/16/2025	63.84	63.94	62.43	62.99	605,742	62.76
9/15/2025	63.25	64.65	62.90	63.88	503,568	63.65
9/12/2025	63.48	63.55	62.57	63.18	616,181	62.95
9/11/2025	64.28	64.65	63.47	63.93	667,584	63.70
9/10/2025	63.83	64.81	63.39	64.07	444,298	63.84
9/09/2025	65.34	65.64	63.01	64.22	631,463	63.99
9/08/2025	66.34	66.41	65.09	65.57	457,520	65.33
9/05/2025	66.99	68.01	65.67	66.23	348,703	65.99
9/04/2025	66.24	67.17	65.84	66.98	339,207	66.74