Bread Financial Holdings Inc (BFH) Historical Stock Data
41.56 ↑1.00 (2.47%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BFH is up 0.52% a day on average. There have been 17 days where Bread Financial Holdings Inc closed green and 13 days where BFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 40.72 | 41.56 | ↑$0.84 (2.06%) | 40.16 | 41.73 | 681.19K |
| 2024-05-16 | 42.19 | 40.56 | ↓$1.63 (-3.86%) | 38.92 | 42.35 | 1.60M |
| 2024-05-15 | 41.79 | 42.16 | ↑$0.37 (0.89%) | 41.61 | 42.40 | 0.99M |
| 2024-05-14 | 41.90 | 41.50 | ↓$0.40 (-0.95%) | 40.91 | 42.00 | 1.24M |
| 2024-05-13 | 41.68 | 41.50 | ↓$0.18 (-0.43%) | 40.55 | 41.78 | 1.04M |
| 2024-05-10 | 40.46 | 40.69 | ↑$0.23 (0.57%) | 39.82 | 40.79 | 720.27K |
| 2024-05-09 | 39.91 | 40.26 | ↑$0.35 (0.88%) | 39.35 | 40.30 | 601.50K |
| 2024-05-08 | 39.56 | 39.98 | ↑$0.42 (1.06%) | 39.56 | 40.07 | 1.25M |
| 2024-05-07 | 40.48 | 39.98 | ↓$0.50 (-1.24%) | 39.96 | 41.28 | 512.51K |
| 2024-05-06 | 41.20 | 40.39 | ↓$0.81 (-1.97%) | 40.20 | 41.39 | 702.01K |
| 2024-05-03 | 41.79 | 40.81 | ↓$0.98 (-2.35%) | 40.09 | 41.79 | 766.01K |
| 2024-05-02 | 40.26 | 41.21 | ↑$0.95 (2.36%) | 38.97 | 41.38 | 1.17M |
| 2024-05-01 | 36.56 | 38.38 | ↑$1.82 (4.98%) | 36.31 | 39.08 | 1.01M |
| 2024-04-30 | 37.64 | 36.91 | ↓$0.73 (-1.94%) | 36.73 | 37.89 | 768.60K |
| 2024-04-29 | 37.25 | 38.01 | ↑$0.76 (2.04%) | 36.82 | 38.09 | 553.99K |
| 2024-04-26 | 36.60 | 36.97 | ↑$0.37 (1.01%) | 36.50 | 38.89 | 1M |
| 2024-04-25 | 33.58 | 36.65 | ↑$3.07 (9.14%) | 33.58 | 36.92 | 1.45M |
| 2024-04-24 | 35.54 | 35.53 | ↓$0.01 (-0.03%) | 34.76 | 35.83 | 0.94M |
| 2024-04-23 | 34.08 | 35.85 | ↑$1.77 (5.19%) | 34.08 | 35.97 | 787.95K |
| 2024-04-22 | 34.61 | 34.22 | ↓$0.39 (-1.13%) | 33.89 | 34.85 | 1.39M |
| 2024-04-19 | 33.26 | 34.48 | ↑$1.22 (3.67%) | 33.26 | 34.85 | 0.98M |
| 2024-04-18 | 32.46 | 33.20 | ↑$0.74 (2.28%) | 32.25 | 33.86 | 886.05K |
| 2024-04-17 | 34.18 | 32.23 | ↓$1.95 (-5.71%) | 32.10 | 34.18 | 666.61K |
| 2024-04-16 | 33.40 | 33.54 | ↑$0.14 (0.42%) | 32.81 | 33.70 | 872.81K |
| 2024-04-15 | 34.68 | 33.79 | ↓$0.89 (-2.57%) | 33.74 | 34.94 | 682.68K |
| 2024-04-12 | 34.64 | 34.28 | ↓$0.36 (-1.04%) | 34.03 | 34.82 | 469.71K |
| 2024-04-11 | 35.23 | 34.94 | ↓$0.29 (-0.82%) | 34.40 | 35.65 | 602.36K |
| 2024-04-10 | 35.17 | 35.38 | ↑$0.21 (0.60%) | 34.75 | 35.86 | 487.56K |
| 2024-04-09 | 36.15 | 36.19 | ↑$0.04 (0.11%) | 35.78 | 36.59 | 407.67K |
| 2024-04-08 | 35.65 | 36.47 | ↑$0.82 (2.30%) | 35.65 | 37.21 | 553.41K |
Create an account or log in to view more rows.
$BFH Not Selling
Hodling for thousands!
$BFH make it rain
let’s see some green
$BFH what happen
$BFH somebody knows something
$BFH gimme gimme
$BFH oversold
$BFH Holding.
$BFH i'm out of slaps for the day
$BFH let’s buy NOW!!!
$BFH let’s buy NOW!!!