Bread Financial Holdings Inc (BFH) Historical Stock Data
38.39 ↑1.48 (4.01%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BFH is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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 |
| 2024-04-05 | 35.46 | 35.48 | ↑$0.02 (0.06%) | 34.68 | 35.67 | 699.22K |
| 2024-04-04 | 36.76 | 35.61 | ↓$1.15 (-3.13%) | 35.41 | 36.96 | 774.94K |
| 2024-04-03 | 34.84 | 35.39 | ↑$0.55 (1.58%) | 34.84 | 35.96 | 527.46K |
| 2024-04-02 | 35.79 | 34.99 | ↓$0.80 (-2.24%) | 34.75 | 36.19 | 720.66K |
| 2024-04-01 | 37.37 | 35.98 | ↓$1.39 (-3.72%) | 35.80 | 37.49 | 670.94K |
| 2024-03-28 | 37.27 | 37.24 | ↓$0.03 (-0.08%) | 36.92 | 37.96 | 405.61K |
| 2024-03-27 | 37.44 | 37.62 | ↑$0.18 (0.48%) | 36.64 | 37.75 | 559.40K |
| 2024-03-26 | 35.82 | 36.97 | ↑$1.15 (3.21%) | 35.82 | 37.28 | 1.06M |
| 2024-03-25 | 35.60 | 35.70 | ↑$0.10 (0.28%) | 35.01 | 36.22 | 458.26K |
| 2024-03-22 | 38.23 | 35.59 | ↓$2.64 (-6.91%) | 35.55 | 38.28 | 1.05M |
| 2024-03-21 | 40.60 | 38.49 | ↓$2.11 (-5.20%) | 37.70 | 40.86 | 1.11M |
| 2024-03-20 | 39.01 | 40.16 | ↑$1.15 (2.95%) | 38.59 | 40.45 | 0.97M |
| 2024-03-19 | 38.45 | 39.13 | ↑$0.68 (1.77%) | 38.37 | 39.49 | 692.60K |
Create an account or log in to view more rows.
$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!!!
$BFH Dumping started...
Get out while you can...