Bread Financial Holdings, Inc. Common Stock (BFH)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	50.83	51.62	50.32	51.56	517,363	51.56
6/05/2025	49.52	50.03	49.17	49.42	785,973	49.42
6/04/2025	51.95	52.05	49.96	49.98	969,278	49.98
6/03/2025	51.15	52.25	50.77	52.06	447,882	52.06
6/02/2025	50.94	51.37	50.13	51.18	704,757	51.18
5/30/2025	51.50	51.90	50.70	51.24	719,741	51.24
5/29/2025	52.12	52.23	51.17	51.91	379,039	51.91
5/28/2025	52.34	52.45	51.42	51.61	394,810	51.61
5/27/2025	51.41	52.37	50.66	52.28	461,537	52.28
5/23/2025	49.81	50.83	49.81	50.58	665,848	50.58
5/22/2025	51.32	52.03	50.30	51.29	798,943	51.29
5/21/2025	52.24	52.73	51.21	51.29	647,017	51.29
5/20/2025	53.03	53.34	52.57	52.99	501,571	52.99
5/19/2025	53.04	53.83	52.57	53.30	629,724	53.30
5/16/2025	54.31	54.31	53.58	53.95	673,118	53.95
5/15/2025	54.81	55.02	53.73	54.33	1,080,584	54.33
5/14/2025	54.86	55.77	54.37	55.29	945,360	55.29
5/13/2025	54.32	55.76	54.11	55.13	817,400	55.13
5/12/2025	53.75	55.88	52.91	54.00	1,202,342	54.00
5/09/2025	50.76	50.76	49.63	50.47	609,428	50.47
5/08/2025	49.54	51.44	49.31	50.47	710,883	50.26
5/07/2025	49.23	49.60	48.15	48.65	551,433	48.45
5/06/2025	48.14	49.03	47.87	48.58	482,497	48.38
5/05/2025	48.37	49.77	47.89	48.90	576,447	48.70
5/02/2025	48.65	49.62	48.24	48.92	1,135,299	48.72
5/01/2025	47.92	48.37	46.92	47.79	659,212	47.59
4/30/2025	47.07	47.58	46.05	47.45	988,216	47.25
4/29/2025	48.04	48.76	47.10	48.44	701,888	48.24
4/28/2025	49.17	49.25	47.34	48.15	1,101,170	47.95
4/25/2025	48.25	49.04	47.31	48.89	1,163,653	48.69
4/24/2025	49.94	51.71	48.01	48.91	1,889,723	48.71
4/23/2025	48.40	49.35	47.36	47.87	1,571,872	47.67
4/22/2025	46.46	47.05	45.48	46.89	1,061,047	46.69
4/21/2025	46.39	46.74	44.88	45.60	762,539	45.41
4/17/2025	45.82	47.29	45.82	46.87	797,879	46.67
4/16/2025	45.34	46.77	44.57	45.87	1,285,646	45.68
4/15/2025	45.25	46.11	45.07	45.63	1,186,852	45.44
4/14/2025	45.26	45.94	43.77	44.97	1,381,516	44.78
4/11/2025	44.03	44.63	42.14	44.03	1,394,702	43.85
4/10/2025	46.51	46.62	43.46	44.39	1,245,915	44.21
4/09/2025	41.89	49.73	41.22	48.28	2,186,079	48.08
4/08/2025	44.86	46.16	42.10	42.85	1,873,495	42.67
4/07/2025	38.21	44.41	38.21	43.92	3,422,446	43.74
4/04/2025	42.92	42.95	39.90	41.88	2,140,514	41.71
4/03/2025	48.95	48.95	44.55	44.81	2,146,593	44.62
4/02/2025	49.39	52.11	48.80	51.58	482,329	51.37
4/01/2025	49.21	50.32	49.21	50.17	620,693	49.96
3/31/2025	48.63	50.39	47.99	50.08	755,936	49.87
3/28/2025	51.04	51.28	49.48	50.00	727,827	49.79
3/27/2025	51.06	51.72	50.40	51.26	660,138	51.05
3/26/2025	51.91	52.24	51.01	51.45	666,504	51.24
3/25/2025	52.21	52.81	51.44	51.59	1,010,637	51.38
3/24/2025	51.17	52.50	50.76	52.42	984,122	52.20
3/21/2025	49.14	50.32	48.65	50.00	1,317,786	49.79
3/20/2025	49.11	50.58	49.11	49.78	757,353	49.57
3/19/2025	48.06	50.01	47.69	49.74	979,231	49.53
3/18/2025	48.18	48.58	47.73	47.87	896,000	47.67
3/17/2025	48.80	48.90	46.16	47.96	1,649,950	47.76
3/14/2025	48.38	49.63	48.01	49.24	915,919	49.04
3/13/2025	48.62	49.02	47.37	47.55	1,114,493	47.35
3/12/2025	48.81	49.60	47.93	48.28	916,564	48.08
3/11/2025	46.57	48.47	45.50	47.68	1,263,446	47.48
3/10/2025	47.00	47.00	44.61	46.51	1,895,629	46.32
3/07/2025	49.33	49.33	47.01	48.68	1,454,474	48.48