Skip to main content
BFH logo

Bread Financial Holdings, Inc.

BFHNYSEFinancialsCredit Services

$102.56Today:- (-)1Y +71.62%

As of Oct 16, 2026 close

Market cap
$4.12B
P/E (TTM)
7.27
Forward P/E
4.00
Dividend yield
0.91%
52-week range
$57.11$114.53
Volume (live)
-
Avg. volume (3M)
559.06K

Bread Financial Holdings (BFH) Historical Stock Prices

Analyze Bread Financial Holdings (BFH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bread Financial Holdings (BFH) Interactive Price Chart

Interactive historical price chart showing Bread Financial Holdings stock price movements and trends across multiple time periods.

Loading chart...

BFH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BFH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026102.12103.60101.69102.56102.56589.34K
Oct 15, 202699.49101.8398.15101.31101.31468.08K
Oct 14, 2026100.28100.7597.6698.9698.96441.62K
Oct 13, 2026101.98103.77100.54102.31102.31389.89K
Oct 12, 2026100.55102.95100.55101.63101.63412.30K
Oct 9, 2026100.25102.1399.38100.58100.58413.27K
Oct 8, 202697.09101.2396.82100.73100.73569.42K
Oct 7, 202697.0998.3996.6097.6497.64492.71K
Oct 6, 202699.7399.7397.3697.8097.80703.17K
Oct 5, 202697.88100.1696.1598.9098.90415.92K
Oct 2, 202697.8499.2296.7598.0598.05445.56K
Oct 1, 202696.2598.9894.2196.9496.94776.67K
Sep 30, 2026100.04100.7297.3997.7597.75464.35K
Sep 29, 2026101.35102.1499.36100.07100.07254.91K
Sep 28, 2026102.18102.77100.68101.25101.25470.56K
Sep 25, 2026101.95103.8999.84102.91102.91439.94K
Sep 24, 202699.94103.4199.55101.56101.56948.46K
Sep 23, 2026101.20102.3798.8499.1999.19889.70K
Sep 22, 2026108.92108.92102.31102.69102.69927.41K
Sep 21, 2026109.54110.00107.65108.00108.00361.60K
Sep 18, 2026107.62108.63106.65108.53108.531.24M
Sep 17, 2026109.54109.80107.76108.21108.21411.72K
Sep 16, 2026107.00109.84105.85107.85107.85686.17K
Sep 15, 2026110.06110.22105.32107.65107.65622.38K
Sep 14, 2026108.65109.45106.99109.23109.23463.79K
Sep 11, 2026109.27111.43104.19106.37106.37539.65K
Sep 10, 2026108.14108.15105.41106.86106.86496.89K
Sep 9, 2026106.64108.50106.05107.40107.40390.48K
Sep 8, 2026109.57110.84107.19108.20108.20347.29K
Sep 4, 2026107.07110.97107.05110.87110.87697.27K
Sep 3, 2026107.97109.64106.44108.79108.79408.75K
Sep 2, 2026103.27107.34103.27106.48106.48427.16K
Sep 1, 2026103.00105.08100.77102.05102.05457.20K
Aug 31, 2026105.35105.71103.97104.47104.47538.24K
Aug 28, 2026108.67109.13105.65105.74105.51476.69K
Aug 27, 2026106.98108.45106.28108.03107.80205.60K
Aug 26, 2026107.61108.27104.88107.56107.33353.55K
Aug 25, 2026107.99109.02106.07107.63107.40299.91K
Aug 24, 2026105.89108.54105.12105.19104.96285.95K
Aug 21, 2026104.54106.99104.54105.91105.68432.09K
Aug 20, 2026108.14108.14102.02103.18102.96927.12K
Aug 19, 2026111.74112.09108.34108.51108.27390.40K
Aug 18, 2026110.78112.05110.01111.10110.86374.71K
Aug 17, 2026112.64114.53110.94111.25111.01279.51K
Aug 14, 2026111.59113.88111.50113.40113.15307.37K
Aug 13, 2026111.11112.15110.17111.63111.39413.60K
Aug 12, 2026108.35111.24107.56110.45110.21335.73K
Aug 11, 2026108.85110.56107.55108.01107.78539.63K
Aug 10, 2026107.50108.83107.24108.41108.17253.78K
Aug 7, 2026109.52111.14107.83108.32108.08285.01K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.