Bread Financial Holdings Inc (BFH) Historical Stock Data
72.42 ↑0.21 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFH is up 0.47% a day on average. There have been 20 days where Bread Financial Holdings Inc closed green and 10 days where BFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 72.40 | 72.42 | ↑$0.02 (0.03%) | 71.48 | 72.74 | 705.61K |
| 2025-12-05 | 71.74 | 72.21 | ↑$0.47 (0.66%) | 71.05 | 72.71 | 559.67K |
| 2025-12-04 | 69.69 | 72.00 | ↑$2.31 (3.31%) | 69.68 | 72.09 | 747.28K |
| 2025-12-03 | 69.55 | 71.24 | ↑$1.69 (2.43%) | 69.31 | 71.66 | 711.73K |
| 2025-12-02 | 68.70 | 69.38 | ↑$0.68 (0.99%) | 67.95 | 69.67 | 651.83K |
| 2025-12-01 | 67.22 | 68.07 | ↑$0.85 (1.26%) | 66.73 | 68.85 | 654.22K |
| 2025-11-28 | 67.41 | 67.73 | ↑$0.32 (0.47%) | 67.41 | 68.21 | 242.02K |
| 2025-11-26 | 66.77 | 67.46 | ↑$0.69 (1.03%) | 66.73 | 68.72 | 1.09M |
| 2025-11-25 | 65.24 | 66.77 | ↑$1.53 (2.35%) | 64.31 | 67.58 | 725.28K |
| 2025-11-24 | 64.47 | 65.08 | ↑$0.61 (0.95%) | 63.78 | 65.46 | 853.57K |
| 2025-11-21 | 62.11 | 64.70 | ↑$2.59 (4.17%) | 61.91 | 65.83 | 0.93M |
| 2025-11-20 | 62.97 | 61.67 | ↓$1.30 (-2.06%) | 61.53 | 64.59 | 849.14K |
| 2025-11-19 | 60.97 | 62.35 | ↑$1.38 (2.26%) | 60.51 | 62.38 | 761.30K |
| 2025-11-18 | 59.42 | 60.54 | ↑$1.12 (1.88%) | 59.26 | 61.00 | 886.62K |
| 2025-11-17 | 61.57 | 59.98 | ↓$1.59 (-2.58%) | 59.42 | 62.14 | 820.80K |
| 2025-11-14 | 61.88 | 61.93 | ↑$0.05 (0.08%) | 60.76 | 62.57 | 719.83K |
| 2025-11-13 | 63.45 | 61.84 | ↓$1.61 (-2.54%) | 61.59 | 63.93 | 726.67K |
| 2025-11-12 | 63.26 | 63.96 | ↑$0.70 (1.11%) | 63.24 | 64.74 | 549.87K |
| 2025-11-11 | 63.53 | 63.46 | ↓$0.07 (-0.11%) | 63.34 | 64.18 | 421.12K |
| 2025-11-10 | 64.20 | 63.76 | ↓$0.44 (-0.69%) | 63.60 | 64.63 | 652.21K |
| 2025-11-07 | 63.30 | 63.58 | ↑$0.28 (0.44%) | 62.19 | 63.61 | 829.09K |
| 2025-11-06 | 64.02 | 63.86 | ↓$0.16 (-0.25%) | 63.27 | 64.59 | 667.62K |
| 2025-11-05 | 62.66 | 63.95 | ↑$1.29 (2.06%) | 61.75 | 64.54 | 660.14K |
| 2025-11-04 | 62.81 | 62.58 | ↓$0.23 (-0.37%) | 62.49 | 63.66 | 607.92K |
| 2025-11-03 | 62.53 | 63.60 | ↑$1.07 (1.71%) | 61.96 | 63.98 | 604.67K |
| 2025-10-31 | 61.99 | 62.65 | ↑$0.66 (1.06%) | 61.58 | 63.82 | 656.73K |
| 2025-10-30 | 61.82 | 61.91 | ↑$0.09 (0.15%) | 61.74 | 63.12 | 723.84K |
| 2025-10-29 | 64.35 | 62.21 | ↓$2.14 (-3.33%) | 61.38 | 64.70 | 0.93M |
| 2025-10-28 | 66.54 | 64.94 | ↓$1.60 (-2.40%) | 64.62 | 66.71 | 885.31K |
| 2025-10-27 | 66.28 | 66.26 | ↓$0.02 (-0.03%) | 65.52 | 67.04 | 519.82K |
Create an account or log in to view more rows.
$BFH HODLing
and buying more when I can.
$BFH Fake dip news.
$BFH wow. The volume is so low today. Unreal
$BFH Games being played here.
$BFH HOLDING LONG AND STRONG!!!
$BFH buy and hold and get rewarded
$BFH why spike ?
$BFH holy fuck
$BFH f this stock
$BFH go time