Free Trial

Bread Financial (BFH) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free BFH Stock Alerts
$40.70
-0.75 (-1.81%)
(As of 05/29/2024 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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

BFH Stock Chart for Thursday, May, 30, 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
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Next President (Not Trump. Not Biden.)
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Musk’s new company could top a trillion?
Paradigm Press