Free Trial

Bread Financial (BFH) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free BFH Stock Alerts
$40.71
-0.74 (-1.79%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Bread Financial Stock Price Performance

5 Day
Performance
-2.72%
1 Month
Performance
+7.29%
3 Month
Performance
+6.48%
6 Month
Performance
+47.73%
Year-To-Date
Performance
+23.74%
1 Year
Performance
+37.19%
Receive BFH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bread Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BFH Stock Chart for Wednesday, May, 29, 2024

BFH Chart by TradingView

Bread Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$41.88$41.44
-1.05%		$42.28$41.21353,442 shs$2.05 billion
05/27/2024$41.88$41.88$41.95$41.34362,000 shs$2.08 billion
05/24/2024$41.17$41.90
+1.77%		$41.95$41.34362,036 shs$2.08 billion
05/23/2024$41.65$41.17
-1.15%		$41.83$40.691.16 million shs$2.04 billion
05/22/2024$42.53$41.65
-2.07%		$42.73$41.59887,406 shs$2.07 billion
05/21/2024$41.43$42.53
+2.66%		$42.68$41.16582,330 shs$2.11 billion
05/20/2024$41.56$41.43
-0.31%		$42.06$41.43740,314 shs$2.05 billion
05/17/2024$40.56$41.56
+2.47%		$41.73$40.16681,187 shs$2.06 billion
05/16/2024$42.15$40.56
-3.77%		$42.35$38.921.35 million shs$2.01 billion
05/15/2024$41.55$42.15
+1.44%		$42.40$41.73994,835 shs$2.09 billion
05/14/2024$41.50$41.55
+0.12%		$42.00$40.941.24 million shs$2.06 billion
05/13/2024$40.69$41.50
+1.99%		$41.78$40.591.04 million shs$2.06 billion
05/10/2024$40.26$40.68
+1.04%		$40.79$39.82720,269 shs$2.02 billion
05/09/2024$39.99$40.26
+0.68%		$40.30$39.36601,495 shs$2.00 billion
05/08/2024$40.01$39.99
-0.05%		$40.07$39.651.25 million shs$1.98 billion
05/07/2024$40.38$40.01
-0.92%		$41.28$39.96512,513 shs$1.98 billion
05/06/2024$40.81$40.38
-1.05%		$41.38$40.21702,009 shs$2.00 billion
05/03/2024$41.20$40.81
-0.95%		$41.70$40.09766,005 shs$2.02 billion
05/02/2024$38.38$41.20
+7.35%		$41.37$38.971.17 million shs$2.04 billion
05/01/2024$36.91$38.38
+3.98%		$39.08$36.311.01 million shs$1.90 billion
04/30/2024$37.99$36.91
-2.84%		$37.89$36.73707,483 shs$1.82 billion
04/29/2024$36.97$37.99
+2.76%		$38.09$36.82553,994 shs$1.88 billion
04/26/2024$36.65$36.98
+0.90%		$38.89$36.571.00 million shs$1.83 billion
04/25/2024$35.55$36.65
+3.09%		$36.92$33.581.45 million shs$1.81 billion
04/24/2024$35.85$35.55
-0.84%		$35.83$34.76942,360 shs$1.76 billion
04/23/2024$34.22$35.85
+4.76%		$35.97$34.08687,625 shs$1.77 billion
04/22/2024$34.48$34.22
-0.75%		$34.85$33.891.33 million shs$1.69 billion
04/19/2024$33.18$34.48
+3.90%		$34.85$33.33984,637 shs$1.70 billion
04/18/2024$32.23$33.18
+2.95%		$33.84$32.25886,046 shs$1.64 billion
04/17/2024$33.54$32.23
-3.91%		$34.18$32.10658,701 shs$1.59 billion
04/16/2024$33.79$33.54
-0.74%		$33.70$32.82872,810 shs$1.66 billion
04/15/2024$34.28$33.79
-1.43%		$34.94$33.74681,617 shs$1.67 billion
04/12/2024$34.95$34.30
-1.86%		$34.81$34.03469,709 shs$1.70 billion
04/11/2024$35.38$34.95
-1.22%		$35.65$34.48599,921 shs$1.73 billion
04/10/2024$36.19$35.38
-2.24%		$35.86$34.76487,563 shs$1.75 billion
04/09/2024$36.47$36.19
-0.77%		$36.65$35.78407,666 shs$1.79 billion
04/08/2024$35.48$36.47
+2.79%		$37.21$35.65553,408 shs$1.80 billion
04/05/2024$35.62$35.48
-0.39%		$35.67$34.68699,213 shs$1.75 billion
04/04/2024$35.40$35.62
+0.64%		$36.94$35.42774,938 shs$1.76 billion
04/03/2024$34.99$35.40
+1.16%		$35.96$34.84527,455 shs$1.75 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/02/2024$35.96$34.99
-2.70%		$36.19$34.75720,662 shs$1.73 billion
04/01/2024$37.24$35.96
-3.44%		$37.47$35.81670,944 shs$1.78 billion
03/29/2024$37.24$37.24$37.96$36.92405,607 shs$1.84 billion
03/28/2024$37.63$37.24
-1.04%		$37.96$36.92405,467 shs$1.84 billion
03/27/2024$36.97$37.63
+1.79%		$37.74$36.64559,399 shs$1.86 billion
03/26/2024$35.70$36.97
+3.56%		$37.28$35.821.02 million shs$1.83 billion
03/25/2024$35.59$35.70
+0.31%		$36.22$35.01458,261 shs$1.76 billion
03/22/2024$38.48$35.59
-7.51%		$38.28$35.551.05 million shs$1.76 billion
03/21/2024$40.16$38.48
-4.18%		$40.81$37.701.11 million shs$1.90 billion
03/20/2024$39.13$40.16
+2.63%		$40.45$38.59971,527 shs$1.98 billion
03/19/2024$38.38$39.13
+1.95%		$39.48$38.28692,595 shs$1.93 billion
03/18/2024$37.19$38.38
+3.20%		$38.45$36.81793,751 shs$1.90 billion
03/15/2024$37.60$37.19
-1.09%		$37.97$36.761.19 million shs$1.84 billion
03/14/2024$38.42$37.60
-2.13%		$38.73$37.08959,352 shs$1.86 billion
03/13/2024$36.68$38.42
+4.74%		$38.49$36.691.49 million shs$1.90 billion
03/12/2024$36.50$36.68
+0.49%		$36.90$35.87983,683 shs$1.81 billion
03/11/2024$38.92$36.50
-6.22%		$38.79$36.341.06 million shs$1.80 billion
03/08/2024$37.44$38.92
+3.95%		$39.19$37.652.08 million shs$1.92 billion
03/07/2024$37.56$37.44
-0.32%		$38.07$37.18577,912 shs$1.85 billion
03/06/2024$37.81$37.56
-0.66%		$38.41$37.21536,296 shs$1.86 billion
03/05/2024$37.40$37.81
+1.10%		$38.81$36.901.22 million shs$1.87 billion
03/04/2024$38.28$37.40
-2.30%		$38.60$37.23592,312 shs$1.85 billion
03/01/2024$38.28$38.26
-0.05%		$38.56$37.95832,005 shs$1.89 billion
02/29/2024$37.44$38.28
+2.24%		$38.60$37.70771,214 shs$1.89 billion
02/28/2024$37.22$37.44
+0.59%		$37.78$36.69490,018 shs$1.85 billion

Related Companies:
This page (NYSE:BFH) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society