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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.14$62.76901,909——
2020-12-30$58.80$62.41766,585——
2020-12-29$56.66$60.14686,519——
2020-12-28$57.84$61.38806,306——
2020-12-24$57.47$60.99433,287——
2020-12-23$56.91$60.401,120,809——
2020-12-22$54.03$57.34943,258——
2020-12-21$54.49$57.832,421,924——
2020-12-18$57.02$60.521,939,519——
2020-12-17$56.46$59.92722,104——
2020-12-16$57.06$60.55835,751——
2020-12-15$57.49$61.021,255,506——
2020-12-14$57.52$61.041,898,420——
2020-12-11$58.00$61.551,118,428——
2020-12-10$59.74$63.411,416,141——
2020-12-09$59.81$63.472,123,209——
2020-12-08$60.61$64.331,964,955——
2020-12-07$64.69$68.661,812,966——
2020-12-04$66.73$70.821,386,445——
2020-12-03$65.80$69.831,282,821——
2020-12-02$63.16$67.031,226,311——
2020-12-01$60.84$64.571,275,303——
2020-11-30$58.37$61.951,440,198——
2020-11-27$59.51$63.16399,832——
2020-11-25$59.51$63.16949,273——
2020-11-24$59.90$63.571,416,015——
2020-11-23$56.67$60.14934,738——
2020-11-20$52.99$56.24785,756——
2020-11-19$54.25$57.571,526,029——
2020-11-18$53.42$56.691,309,636——
2020-11-17$54.87$58.231,358,127——
2020-11-16$55.75$59.161,461,249——
2020-11-13$52.72$55.95979,094——
2020-11-12$49.45$52.481,428,545——
2020-11-11$51.38$54.351,487,812——
2020-11-10$55.23$58.421,351,736——
2020-11-09$55.34$58.542,451,244——
2020-11-06$46.82$49.531,601,710——
2020-11-05$46.78$49.491,213,781——
2020-11-04$45.21$47.831,168,423——
2020-11-03$45.79$48.431,499,465——
2020-11-02$44.09$46.642,286,976——
2020-10-30$41.13$43.512,042,139——
2020-10-29$41.53$43.933,729,429——
2020-10-28$34.92$36.941,804,571——
2020-10-27$35.95$38.021,099,257——
2020-10-26$37.27$39.431,420,150——
2020-10-23$38.79$41.041,222,552——
2020-10-22$39.57$41.861,285,703——
2020-10-21$38.79$41.041,485,306——
2020-10-20$41.31$43.701,580,534——
2020-10-19$43.28$45.781,504,101——
2020-10-16$43.89$46.431,694,432——
2020-10-15$42.03$44.461,087,479——
2020-10-14$41.68$44.092,052,539——
2020-10-13$39.95$42.261,532,294——
2020-10-12$38.71$40.94706,567——
2020-10-09$38.80$41.05955,538——
2020-10-08$38.64$40.87881,235——
2020-10-07$37.33$39.48672,986——
2020-10-06$36.71$38.831,373,789——
2020-10-05$37.45$39.611,330,811——
2020-10-02$36.17$38.261,441,702——
2020-10-01$34.67$36.671,766,730——
2020-09-30$33.50$35.441,412,883——
2020-09-29$34.17$36.15883,992——
2020-09-28$34.53$36.52979,220——
2020-09-25$33.52$35.461,374,290——
2020-09-24$33.77$35.731,907,818——
2020-09-23$33.50$35.431,286,079——
2020-09-22$34.83$36.841,309,134——
2020-09-21$35.99$38.071,593,691——
2020-09-18$37.01$39.152,028,356——
2020-09-17$37.91$40.10969,446——
2020-09-16$37.55$39.721,596,071——
2020-09-15$35.40$37.451,133,464——
2020-09-14$36.98$39.11899,028——
2020-09-11$36.11$38.201,053,522——
2020-09-10$36.10$38.18888,001——
2020-09-09$36.43$38.541,485,306——
2020-09-08$37.25$39.401,239,468——
2020-09-04$38.40$40.621,659,974——
2020-09-03$36.16$38.251,275,805——
2020-09-02$36.77$38.891,315,399——
2020-09-01$36.07$38.15832,869——
2020-08-31$36.00$38.081,174,813——
2020-08-28$37.47$39.641,338,204——
2020-08-27$37.12$39.261,105,021——
2020-08-26$35.85$37.92783,877——
2020-08-25$36.69$38.81933,485——
2020-08-24$36.38$38.491,022,072——
2020-08-21$34.47$36.46830,488——
2020-08-20$34.72$36.731,313,395——
2020-08-19$36.41$38.511,158,774——
2020-08-18$36.14$38.231,803,318——
2020-08-17$37.52$39.69849,033——
2020-08-14$38.18$40.39673,863——
2020-08-13$37.60$39.77671,232——
2020-08-12$38.18$40.21940,251——
2020-08-11$39.03$41.111,488,188——
2020-08-10$37.74$39.751,203,131——
2020-08-07$36.83$38.79757,940——
2020-08-06$36.15$38.08808,436——
2020-08-05$36.18$38.101,130,206——
2020-08-04$34.75$36.601,216,788——
2020-08-03$35.87$37.77998,641——
2020-07-31$35.40$37.291,300,363——
2020-07-30$35.51$37.401,000,019——
2020-07-29$36.26$38.181,035,229——
2020-07-28$34.33$36.16876,724——
2020-07-27$35.00$36.871,002,149——
2020-07-24$35.44$37.331,734,904——
2020-07-23$35.72$37.622,402,878——
2020-07-22$33.97$35.781,650,953——
2020-07-21$33.74$35.532,590,828——
2020-07-20$32.02$33.721,653,083——
2020-07-17$33.93$35.731,064,674——
2020-07-16$35.30$37.181,503,976——
2020-07-15$34.94$36.802,040,886——
2020-07-14$32.35$34.071,073,069——
2020-07-13$32.70$34.441,515,754——
2020-07-10$33.14$34.902,184,230——
2020-07-09$31.84$33.542,037,629——
2020-07-08$33.91$35.711,352,864——
2020-07-07$33.52$35.301,370,907——
2020-07-06$34.96$36.821,936,887——
2020-07-02$34.88$36.731,368,151——
2020-07-01$34.91$36.761,718,490——
2020-06-30$36.01$37.921,824,995——
2020-06-29$36.48$38.421,613,613——
2020-06-26$34.21$36.032,272,065——
2020-06-25$36.81$38.761,923,856——
2020-06-24$36.26$38.192,604,486——
2020-06-23$38.81$40.872,233,723——
2020-06-22$37.83$39.843,094,158——
2020-06-19$37.83$39.8412,193,194——
2020-06-18$38.93$41.002,177,589——
2020-06-17$40.38$42.521,824,117——
2020-06-16$42.36$44.612,523,166——
2020-06-15$40.59$42.752,805,843——
2020-06-12$41.57$43.782,911,972——
2020-06-11$37.96$39.983,702,991——
2020-06-10$45.13$47.532,644,582——
2020-06-09$50.69$53.382,531,311——
2020-06-08$52.75$55.552,804,715——
2020-06-05$48.16$50.723,255,043——
2020-06-04$43.52$45.832,632,678——
2020-06-03$44.03$46.372,324,691——
2020-06-02$39.70$41.822,041,262——
2020-06-01$39.82$41.942,574,414——
2020-05-29$36.98$38.945,332,517——
2020-05-28$39.11$41.191,873,235——
2020-05-27$41.49$43.702,673,401——
2020-05-26$39.44$41.543,308,171——
2020-05-22$33.56$35.341,432,806——
2020-05-21$34.37$36.191,448,719——
2020-05-20$35.18$37.051,870,604——
2020-05-19$34.04$35.851,651,955——
2020-05-18$35.78$37.682,513,142——
2020-05-15$30.47$32.091,852,686——
2020-05-14$31.43$33.102,846,190——
2020-05-13$29.58$31.152,807,597——
2020-05-12$32.30$33.842,152,403——
2020-05-11$34.33$35.972,786,923——
2020-05-08$37.65$39.451,531,542——
2020-05-07$36.31$38.051,330,310——
2020-05-06$34.88$36.551,830,633——
2020-05-05$36.19$37.912,436,834——
2020-05-04$36.98$38.751,948,039——
2020-05-01$37.02$38.782,457,258——
2020-04-30$39.96$41.872,190,745——
2020-04-29$43.85$45.943,437,981——
2020-04-28$37.99$39.802,637,440——
2020-04-27$33.03$34.612,512,014——
2020-04-24$32.24$33.784,931,307——
2020-04-23$32.23$33.773,689,709——
2020-04-22$29.27$30.671,656,591——
2020-04-21$28.71$30.082,071,460——
2020-04-20$29.12$30.511,507,484——
2020-04-17$30.22$31.662,504,872——
2020-04-16$26.34$27.591,948,540——
2020-04-15$27.55$28.861,809,959——
2020-04-14$29.06$30.442,390,724——
2020-04-13$28.59$29.952,789,178——
2020-04-09$30.79$32.262,842,431——
2020-04-08$32.49$34.042,286,725——
2020-04-07$28.39$29.743,024,993——
2020-04-06$24.87$26.053,994,815——
2020-04-03$21.14$22.151,778,508——
2020-04-02$22.58$23.652,848,946——
2020-04-01$24.77$25.951,911,953——
2020-03-31$26.86$28.141,617,874——
2020-03-30$27.37$28.681,737,786——
2020-03-27$29.11$30.492,613,132——
2020-03-26$29.97$31.402,133,358——
2020-03-25$30.73$32.202,702,596——
2020-03-24$33.53$35.133,213,569——
2020-03-23$24.76$25.942,629,546——
2020-03-20$21.99$23.044,842,344——
2020-03-19$20.26$21.224,304,055——
2020-03-18$18.04$18.913,387,110——
2020-03-17$24.64$25.814,823,799——
2020-03-16$28.82$30.192,993,417——
2020-03-13$39.51$41.403,205,174——
2020-03-12$37.37$39.152,478,810——
2020-03-11$45.71$47.892,542,713——
2020-03-10$50.73$53.152,259,660——
2020-03-09$50.30$52.691,433,557——
2020-03-06$57.95$60.711,461,374——
2020-03-05$59.23$62.051,328,681——
2020-03-04$64.40$67.471,834,392——
2020-03-03$63.59$66.621,296,855——
2020-03-02$68.69$71.972,127,343——
2020-02-28$68.54$71.812,341,481——
2020-02-27$69.99$73.331,479,668——
2020-02-26$72.58$76.041,214,408——
2020-02-25$74.82$78.391,421,027——
2020-02-24$78.79$82.55966,690——
2020-02-21$81.53$85.42631,136——
2020-02-20$82.25$86.17740,147——
2020-02-19$80.89$84.75899,529——
2020-02-18$80.21$84.031,071,190——
2020-02-14$82.07$85.981,604,842——
2020-02-13$82.59$86.53701,429——
2020-02-12$83.50$86.96598,558——
2020-02-11$82.75$86.18428,777——
2020-02-10$82.55$85.97741,400——
2020-02-07$84.53$88.03717,844——
2020-02-06$85.00$88.51957,167——
2020-02-05$85.28$88.811,371,283——
2020-02-04$81.72$85.111,023,325——
2020-02-03$80.28$83.601,560,236——
2020-01-31$82.04$85.432,162,302——
2020-01-30$85.54$89.082,668,013——
2020-01-29$87.54$91.171,665,112——
2020-01-28$85.66$89.201,035,229——
2020-01-27$84.32$87.811,320,161——
2020-01-24$85.71$89.261,976,733——
2020-01-23$89.23$92.92711,829——
2020-01-22$89.08$92.77600,438——
2020-01-21$89.27$92.96641,661——
2020-01-17$90.11$93.84722,355——
2020-01-16$91.01$94.77559,590——
2020-01-15$90.33$94.071,017,937——
2020-01-14$89.51$93.211,005,533——
2020-01-13$89.72$93.43835,876——
2020-01-10$89.44$93.14896,271——
2020-01-09$88.39$92.05673,863——
2020-01-08$87.96$91.601,026,834——
2020-01-07$87.99$91.63664,466——
2020-01-06$88.49$92.15819,462——
2020-01-03$88.09$91.74714,837——
2020-01-02$89.77$93.48816,956——