NYSE:BFH | Historical Stock Price | BREAD FINANCIAL HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-06-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.75$18.71$35.89$68.84$132.08$253.382001-06-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$89.55$93.25755,058——
2019-12-30$88.34$92.00595,426——
2019-12-27$88.52$92.18583,773——
2019-12-26$88.05$91.70548,939——
2019-12-24$88.58$92.25237,068——
2019-12-23$88.96$92.64574,751——
2019-12-20$88.82$92.502,014,949——
2019-12-19$87.85$91.491,102,264——
2019-12-18$88.15$91.80908,425——
2019-12-17$87.65$91.281,036,858——
2019-12-16$86.99$90.591,119,054——
2019-12-13$87.83$91.461,356,247——
2019-12-12$86.94$90.541,311,265——
2019-12-11$84.18$87.67939,625——
2019-12-10$82.94$86.38839,134——
2019-12-09$84.13$87.61685,642——
2019-12-06$84.01$87.481,085,474——
2019-12-05$82.67$86.09815,828——
2019-12-04$83.24$86.69903,789——
2019-12-03$82.04$85.43997,889——
2019-12-02$84.76$88.261,187,343——
2019-11-29$85.32$88.86430,030——
2019-11-27$85.35$88.88539,417——
2019-11-26$84.64$88.141,136,346——
2019-11-25$84.12$87.60902,160——
2019-11-22$83.33$86.781,153,011——
2019-11-21$80.85$84.191,189,097——
2019-11-20$80.78$84.131,817,727——
2019-11-19$82.63$86.051,520,766——
2019-11-18$83.64$87.101,473,779——
2019-11-15$82.56$85.981,853,438——
2019-11-14$85.08$88.61632,514——
2019-11-13$85.54$89.08686,644——
2019-11-12$86.80$89.871,208,769——
2019-11-11$86.23$89.271,332,315——
2019-11-08$86.11$89.161,458,617——
2019-11-07$84.12$87.091,561,614——
2019-11-06$82.72$85.65875,972——
2019-11-05$82.91$85.841,243,728——
2019-11-04$81.67$84.56915,317——
2019-11-01$80.65$83.511,345,847——
2019-10-31$79.81$82.631,617,372——
2019-10-30$82.04$84.941,332,816——
2019-10-29$82.98$85.923,577,315——
2019-10-28$85.23$88.241,297,231——
2019-10-25$83.64$86.602,028,231——
2019-10-24$85.41$88.435,098,081——
2019-10-23$98.77$102.26717,844——
2019-10-22$99.28$102.79594,423——
2019-10-21$99.58$103.10596,679——
2019-10-18$98.60$102.08814,826——
2019-10-17$98.45$101.93705,690——
2019-10-16$98.33$101.81831,491——
2019-10-15$98.72$102.21749,545——
2019-10-14$97.80$101.26617,604——
2019-10-11$97.81$101.26877,727——
2019-10-10$94.34$97.68605,575——
2019-10-09$94.51$97.85755,935——
2019-10-08$94.70$98.05772,600——
2019-10-07$98.07$101.54639,406——
2019-10-04$98.87$102.36395,572——
2019-10-03$97.81$101.27728,369——
2019-10-02$98.26$101.73723,106——
2019-10-01$100.59$104.15404,343——
2019-09-30$102.26$105.87572,245——
2019-09-27$100.89$104.46417,124——
2019-09-26$101.98$105.59471,253——
2019-09-25$102.06$105.67528,766——
2019-09-24$101.16$104.73918,324——
2019-09-23$103.19$106.84693,786——
2019-09-20$103.90$107.581,153,762——
2019-09-19$104.33$108.01673,989——
2019-09-18$104.48$108.17816,956——
2019-09-17$104.88$108.58891,885——
2019-09-16$106.11$109.86929,726——
2019-09-13$106.73$110.50727,742——
2019-09-12$107.49$111.30783,376——
2019-09-11$108.04$111.861,126,447——
2019-09-10$105.57$109.301,316,402——
2019-09-09$102.98$106.62973,330——
2019-09-06$100.53$104.08792,648——
2019-09-05$101.35$104.931,035,479——
2019-09-04$98.43$101.911,990,892——
2019-09-03$97.41$100.851,847,047——
2019-08-30$98.12$101.07876,223——
2019-08-29$97.96$100.911,536,805——
2019-08-28$97.56$100.491,119,054——
2019-08-27$97.43$100.361,749,564——
2019-08-26$101.73$104.791,721,371——
2019-08-23$104.21$107.352,478,309——
2019-08-22$108.16$111.421,353,491——
2019-08-21$110.19$113.503,043,286——
2019-08-20$104.35$107.492,056,674——
2019-08-19$108.97$112.251,826,749——
2019-08-16$110.69$114.016,227,159——
2019-08-15$121.71$125.374,027,017——
2019-08-14$119.80$123.403,149,791——
2019-08-13$121.66$125.322,325,568——
2019-08-12$119.71$123.311,895,914——
2019-08-09$122.68$126.371,131,208——
2019-08-08$123.93$127.651,124,317——
2019-08-07$122.27$125.951,922,102——
2019-08-06$122.49$126.17966,314——
2019-08-05$121.41$125.061,258,889——
2019-08-02$124.31$128.05762,576——
2019-08-01$124.53$128.28908,049——
2019-07-31$125.24$129.00687,521——
2019-07-30$125.91$129.70726,114——
2019-07-29$125.74$129.52628,881——
2019-07-26$126.79$130.60657,950——
2019-07-25$125.01$128.77795,154——
2019-07-24$125.57$129.34891,635——
2019-07-23$123.77$127.49977,215——
2019-07-22$121.90$125.561,277,809——
2019-07-19$120.96$124.592,695,704——
2019-07-18$126.10$129.893,459,282——
2019-07-17$120.30$123.921,002,149——
2019-07-16$120.31$123.93777,487——
2019-07-15$119.73$123.33612,592——
2019-07-12$119.39$122.98777,737——
2019-07-11$118.09$121.64574,125——
2019-07-10$118.07$121.62686,268——
2019-07-09$118.12$121.67822,720——
2019-07-08$117.09$120.61822,845——
2019-07-05$118.32$121.87480,776——
2019-07-03$117.17$120.69541,797——
2019-07-02$116.85$120.361,243,101——
2019-07-01$113.93$117.36949,398——
2019-06-28$111.84$115.201,840,406——
2019-06-27$109.58$112.87616,476——
2019-06-26$108.04$111.29677,873——
2019-06-25$107.28$110.50806,932——
2019-06-24$107.32$110.54698,172——
2019-06-21$109.43$112.721,016,559——
2019-06-20$110.29$113.60867,076——
2019-06-19$109.29$112.57647,175——
2019-06-18$109.74$113.04798,913——
2019-06-17$110.10$113.41812,069——
2019-06-14$111.57$114.93453,461——
2019-06-13$112.04$115.40474,511——
2019-06-12$109.87$113.17571,243——
2019-06-11$109.93$113.23863,192——
2019-06-10$108.82$112.091,464,757——
2019-06-07$113.98$117.41533,152——
2019-06-06$113.46$116.87679,502——
2019-06-05$112.45$115.83774,103——
2019-06-04$113.91$117.33469,499——
2019-06-03$109.02$112.29726,615——
2019-05-31$109.74$113.03590,038——
2019-05-30$112.25$115.62511,224——
2019-05-29$113.38$116.78803,800——
2019-05-28$113.38$116.79692,032——
2019-05-24$114.40$117.84475,012——
2019-05-23$113.27$116.68707,945——
2019-05-22$115.77$119.25788,262——
2019-05-21$117.18$120.70593,170——
2019-05-20$114.21$117.65555,204——
2019-05-17$116.24$119.73668,476——
2019-05-16$117.90$121.44589,537——
2019-05-15$116.10$119.59852,040——
2019-05-14$115.61$119.09719,974——
2019-05-13$113.58$117.00505,586——
2019-05-10$118.91$121.96688,899——
2019-05-09$118.04$121.081,233,829——
2019-05-08$119.70$122.77627,502——
2019-05-07$120.44$123.53844,522——
2019-05-06$122.95$126.11600,939——
2019-05-03$124.95$128.16557,585——
2019-05-02$123.40$126.57714,962——
2019-05-01$124.96$128.17735,636——
2019-04-30$127.77$131.06891,134——
2019-04-29$126.15$129.40582,896——
2019-04-26$125.12$128.341,481,923——
2019-04-25$122.89$126.052,477,808——
2019-04-24$131.52$134.90909,929——
2019-04-23$130.10$133.451,391,206——
2019-04-22$128.29$131.59857,052——
2019-04-18$129.77$133.101,446,964——
2019-04-17$131.35$134.721,011,296——
2019-04-16$130.51$133.861,277,058——
2019-04-15$130.92$134.283,831,549——
2019-04-12$144.40$148.11859,057——
2019-04-11$140.26$143.86412,613——
2019-04-10$140.84$144.46677,622——
2019-04-09$141.43$145.06508,843——
2019-04-08$142.34$146.00659,329——
2019-04-05$141.35$144.981,013,802——
2019-04-04$143.52$147.21398,830——
2019-04-03$143.24$146.92663,714——
2019-04-02$140.09$143.69627,628——
2019-04-01$140.56$144.171,236,335——
2019-03-29$139.65$143.241,200,875——
2019-03-28$137.58$141.12657,449——
2019-03-27$136.52$140.03905,293——
2019-03-26$135.66$139.14867,828——
2019-03-25$130.97$134.34721,853——
2019-03-22$131.33$134.71657,199——
2019-03-21$136.81$140.32371,890——
2019-03-20$134.40$137.85440,430——
2019-03-19$137.21$140.73520,622——
2019-03-18$137.09$140.62631,637——
2019-03-15$137.60$141.13946,015——
2019-03-14$135.43$138.91629,382——
2019-03-13$136.51$140.02803,549——
2019-03-12$134.01$137.45552,824——
2019-03-11$134.88$138.34594,423——
2019-03-08$132.76$136.17933,360——
2019-03-07$132.19$135.59883,365——
2019-03-06$134.39$137.84635,522——
2019-03-05$136.62$140.13591,541——
2019-03-04$137.58$141.12686,895——
2019-03-01$138.54$142.10754,055——
2019-02-28$138.07$141.62824,599——
2019-02-27$138.28$141.84445,567——
2019-02-26$139.31$142.89648,553——
2019-02-25$139.10$142.67572,746——
2019-02-22$138.91$142.48516,487——
2019-02-21$136.51$140.02546,809——
2019-02-20$138.40$141.96595,551——
2019-02-19$139.53$142.60781,496——
2019-02-15$138.24$141.28976,839——
2019-02-14$133.26$136.19737,140——
2019-02-13$135.20$138.18753,304——
2019-02-12$134.91$137.881,219,169——
2019-02-11$131.77$134.671,218,918——
2019-02-08$131.14$134.032,114,062——
2019-02-07$129.44$132.292,919,490——
2019-02-06$143.56$146.72678,625——
2019-02-05$144.86$148.05443,562——
2019-02-04$144.48$147.66647,550——
2019-02-01$144.72$147.901,102,891——
2019-01-31$141.73$144.851,213,155——
2019-01-30$143.30$146.46598,057——
2019-01-29$141.91$145.03650,056——
2019-01-28$142.67$145.80777,236——
2019-01-25$141.83$144.95604,447——
2019-01-24$139.37$142.44515,985——
2019-01-23$138.64$141.69948,646——
2019-01-22$136.23$139.22897,273——
2019-01-18$137.69$140.72979,220——
2019-01-17$135.43$138.41591,416——
2019-01-16$134.67$137.63407,350——
2019-01-15$133.77$136.711,346,223——
2019-01-14$134.19$137.14528,891——
2019-01-11$133.66$136.60897,023——
2019-01-10$133.46$136.401,147,247——
2019-01-09$134.16$137.11803,800——
2019-01-08$131.28$134.17870,960——
2019-01-07$129.04$131.881,369,404——
2019-01-04$129.05$131.89963,432——
2019-01-03$120.87$123.53966,690——
2019-01-02$124.01$126.741,085,850——