Bread Financial Holdings

BFH
🏛️ usa →
55.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 36.71 37.82 36.58 37.66 0.4M
2022-12-29 35.79 37.41 35.73 37.32 0.4M
2022-12-28 37.10 37.25 35.60 35.62 0.5M
2022-12-27 37.18 37.90 36.41 36.91 0.5M
2022-12-23 36.87 37.47 36.28 37.29 0.4M
2022-12-22 36.71 37.00 35.65 36.98 0.6M
2022-12-21 36.62 37.72 36.54 37.48 0.6M
2022-12-20 36.92 37.33 36.04 36.08 0.9M
2022-12-19 37.98 38.08 36.85 37.25 0.9M
2022-12-16 38.96 39.34 36.69 37.86 1.4M
2022-12-15 38.80 39.77 38.00 39.49 1.5M
2022-12-14 38.79 40.69 38.79 39.87 1.3M
2022-12-13 40.04 40.64 38.32 39.11 0.6M
2022-12-12 37.99 38.62 37.88 38.29 0.6M
2022-12-09 37.14 38.72 36.96 38.19 0.4M
2022-12-08 38.28 38.42 37.22 37.58 0.4M
2022-12-07 37.96 38.49 37.50 38.01 0.3M
2022-12-06 38.80 39.22 37.46 38.30 0.4M
2022-12-05 39.19 39.42 38.38 38.83 0.3M
2022-12-02 40.00 41.09 39.74 39.78 0.4M
2022-12-01 40.97 41.37 40.01 40.39 0.6M
2022-11-30 40.26 41.07 38.64 41.03 0.9M
2022-11-29 38.34 40.38 38.34 40.23 0.7M
2022-11-28 38.96 39.42 37.68 38.10 0.4M
2022-11-25 39.76 39.76 39.36 39.56 0.1M
2022-11-23 38.78 39.90 38.31 39.63 0.4M
2022-11-22 38.28 39.08 38.09 39.08 0.5M
2022-11-21 37.58 38.11 37.02 37.81 0.5M
2022-11-18 37.69 37.91 36.29 37.82 0.5M
2022-11-17 36.50 37.03 35.96 37.01 0.5M
2022-11-16 39.20 39.77 37.42 37.70 0.6M
2022-11-15 41.38 41.59 39.38 39.52 0.7M
2022-11-14 42.16 42.72 40.71 40.71 0.8M
2022-11-11 40.58 43.24 40.43 42.98 1.0M
2022-11-10 38.44 41.18 38.44 40.43 1.2M
2022-11-09 36.63 37.20 35.95 36.73 0.9M
2022-11-08 36.89 37.66 36.55 37.36 0.7M
2022-11-07 35.50 36.94 34.76 36.84 0.8M
2022-11-04 34.84 35.95 34.68 35.03 0.6M
2022-11-03 34.71 34.93 33.75 34.18 0.7M
2022-11-02 36.33 37.14 35.29 35.44 1.6M
2022-11-01 36.81 37.49 36.25 36.71 10.9M
2022-10-31 36.41 37.11 35.79 36.11 2.1M
2022-10-28 35.13 37.50 34.81 37.01 2.9M
2022-10-27 33.45 35.13 32.75 34.53 1.2M
2022-10-26 32.93 33.53 32.20 32.61 0.9M
2022-10-25 30.51 32.96 30.18 32.64 1.2M
2022-10-24 30.21 30.80 29.48 30.48 0.8M
2022-10-21 29.48 30.25 28.85 30.04 0.7M
2022-10-20 30.00 31.19 29.51 29.62 0.7M
2022-10-19 31.47 31.53 29.39 29.83 0.7M
2022-10-18 33.13 33.50 31.89 32.06 0.9M
2022-10-17 32.49 32.84 31.79 32.10 0.7M
2022-10-14 32.47 33.14 31.02 31.34 0.7M
2022-10-13 29.88 32.73 29.38 32.32 0.9M
2022-10-12 29.96 31.07 29.29 30.65 0.8M
2022-10-11 30.18 30.79 29.59 29.92 0.8M
2022-10-10 30.78 31.28 29.93 30.05 0.7M
2022-10-07 31.06 31.27 30.29 30.77 1.0M
2022-10-06 32.21 32.65 31.35 31.55 0.6M
2022-10-05 32.34 32.98 32.01 32.76 0.7M
2022-10-04 32.85 33.84 32.75 33.68 1.1M
2022-10-03 32.02 32.63 30.55 32.15 1.0M
2022-09-30 32.21 32.35 31.29 31.45 1.0M
2022-09-29 31.90 32.51 30.90 32.10 0.8M
2022-09-28 32.16 32.71 31.80 32.55 0.8M
2022-09-27 32.88 33.20 31.12 31.85 0.8M
2022-09-26 32.83 33.50 32.15 32.32 0.8M
2022-09-23 32.76 33.21 31.78 33.17 0.7M
2022-09-22 34.73 35.05 33.28 33.44 0.6M
2022-09-21 36.45 36.87 34.90 34.91 0.5M
2022-09-20 36.66 36.78 35.65 36.10 0.6M
2022-09-19 36.72 37.79 36.70 37.16 0.7M
2022-09-16 36.65 37.49 36.11 37.48 1.4M
2022-09-15 35.89 38.19 35.89 37.25 1.0M
2022-09-14 36.61 36.81 35.50 35.99 0.6M
2022-09-13 37.94 38.12 36.57 36.68 0.6M
2022-09-12 40.24 40.89 39.32 39.57 0.6M
2022-09-09 38.37 39.97 38.37 39.84 0.7M
2022-09-08 36.19 37.96 35.80 37.87 0.6M
2022-09-07 36.10 36.76 35.89 36.70 0.8M
2022-09-06 38.11 38.11 36.13 36.45 0.9M
2022-09-02 38.57 39.14 37.65 38.05 0.8M
2022-09-01 37.98 38.36 36.90 38.28 1.0M
2022-08-31 39.02 39.02 37.94 38.43 0.7M
2022-08-30 39.04 39.24 38.24 38.65 0.4M
2022-08-29 38.59 38.82 37.85 38.52 0.5M
2022-08-26 41.32 41.75 39.11 39.12 0.4M
2022-08-25 41.34 41.73 41.02 41.55 0.3M
2022-08-24 40.62 41.15 40.30 40.75 0.3M
2022-08-23 40.54 41.46 40.22 40.70 0.6M
2022-08-22 41.53 42.08 40.45 40.58 0.4M
2022-08-19 44.11 44.11 42.68 42.72 0.4M
2022-08-18 44.11 44.69 43.66 44.67 0.4M
2022-08-17 43.48 44.43 42.73 44.14 0.7M
2022-08-16 44.71 45.68 44.20 44.69 0.7M
2022-08-15 43.61 44.53 42.81 44.50 0.7M
2022-08-12 44.36 44.37 43.32 44.22 0.8M
2022-08-11 44.62 45.64 44.01 44.06 0.8M
2022-08-10 39.80 44.05 39.18 43.91 0.9M
2022-08-09 38.66 38.66 37.45 38.08 1.4M
2022-08-08 38.57 40.23 38.44 38.90 0.6M
2022-08-05 38.77 39.33 38.34 38.37 0.6M
2022-08-04 39.64 40.30 38.73 39.36 0.6M
2022-08-03 38.94 40.25 38.40 39.84 0.7M
2022-08-02 38.82 39.32 38.11 38.27 0.9M
2022-08-01 39.41 40.11 38.51 39.36 0.7M
2022-07-29 39.81 40.13 38.50 39.61 1.3M
2022-07-28 42.16 43.71 38.49 40.28 1.2M
2022-07-27 42.03 42.75 40.89 42.51 0.7M
2022-07-26 43.47 43.73 41.67 41.69 0.7M
2022-07-25 44.35 44.89 43.27 43.92 0.4M
2022-07-22 45.44 45.71 43.59 44.15 0.4M
2022-07-21 44.49 45.47 44.04 45.40 0.7M
2022-07-20 44.44 45.75 44.41 45.65 1.0M
2022-07-19 42.02 44.45 41.95 44.38 0.9M
2022-07-18 41.53 42.60 41.26 41.60 0.8M
2022-07-15 39.86 40.75 38.93 40.40 0.6M
2022-07-14 38.95 39.43 38.30 39.00 0.8M
2022-07-13 39.65 40.26 38.94 40.16 1.1M
2022-07-12 38.27 41.16 38.20 40.59 1.0M
2022-07-11 37.60 38.77 36.86 38.72 1.2M
2022-07-08 38.06 38.78 37.07 38.41 0.7M
2022-07-07 37.64 38.12 37.26 37.94 0.8M
2022-07-06 36.64 37.42 35.57 36.89 1.3M
2022-07-05 35.40 36.97 34.55 36.96 1.4M
2022-07-01 37.00 37.75 35.79 36.97 0.9M
2022-06-30 37.35 37.57 36.28 37.06 1.2M
2022-06-29 39.20 39.68 37.04 38.12 1.1M
2022-06-28 41.06 42.29 39.42 39.54 1.0M
2022-06-27 39.73 41.80 39.62 40.57 2.2M
2022-06-24 40.65 42.75 38.68 39.54 8.6M
2022-06-23 41.92 42.32 40.03 40.44 1.2M
2022-06-22 42.28 43.31 41.65 41.81 0.8M
2022-06-21 45.57 45.82 43.28 43.31 0.8M
2022-06-17 42.59 44.98 42.15 44.07 2.8M
2022-06-16 44.17 44.17 41.93 42.67 1.2M
2022-06-15 44.63 46.18 44.38 45.58 0.7M
2022-06-14 43.52 44.00 42.59 43.67 1.2M
2022-06-13 45.35 45.84 43.19 43.65 0.9M
2022-06-10 49.83 51.32 47.07 47.07 0.5M
2022-06-09 54.03 54.03 52.09 52.16 0.5M
2022-06-08 55.06 55.31 53.77 54.26 0.5M
2022-06-07 54.48 55.76 54.47 55.65 0.4M
2022-06-06 55.47 55.87 54.71 55.12 0.5M
2022-06-03 54.83 55.24 54.08 54.29 0.5M
2022-06-02 54.92 55.77 54.25 55.61 0.6M
2022-06-01 55.39 55.66 53.22 54.56 0.7M
2022-05-31 53.95 55.62 53.56 55.10 0.7M
2022-05-27 52.59 54.66 52.59 54.61 0.6M
2022-05-26 51.53 52.52 51.53 52.18 1.2M
2022-05-25 47.80 51.24 47.77 50.73 0.9M
2022-05-24 49.37 49.93 47.16 48.32 0.5M
2022-05-23 48.83 50.78 47.87 49.89 0.6M
2022-05-20 48.25 48.71 46.31 48.17 0.5M
2022-05-19 48.02 49.09 47.61 47.96 0.6M
2022-05-18 51.07 51.63 48.53 48.77 0.4M
2022-05-17 51.48 51.83 50.42 51.64 1.3M
2022-05-16 50.49 51.09 48.77 49.80 0.8M
2022-05-13 49.00 52.37 49.00 51.01 1.3M
2022-05-12 48.01 49.19 46.57 48.23 3.8M
2022-05-11 50.04 51.91 48.70 48.99 1.9M
2022-05-10 52.50 52.76 49.45 50.55 0.8M
2022-05-09 53.09 53.70 51.29 51.96 0.6M
2022-05-06 54.74 55.16 53.22 53.99 0.5M
2022-05-05 56.52 57.48 54.21 55.03 0.7M
2022-05-04 55.60 57.58 54.48 57.46 0.7M
2022-05-03 55.11 56.05 54.47 55.51 0.8M
2022-05-02 55.62 56.09 53.70 55.14 0.6M
2022-04-29 55.82 57.54 54.59 54.80 0.7M
2022-04-28 55.01 58.25 54.26 56.83 0.8M
2022-04-27 54.00 55.33 53.38 53.63 0.5M
2022-04-26 55.87 56.45 54.13 54.34 0.6M
2022-04-25 55.05 56.71 53.83 56.56 0.6M
2022-04-22 57.68 57.99 55.47 55.56 0.4M
2022-04-21 60.00 60.41 57.92 58.26 0.3M
2022-04-20 59.48 60.79 58.76 59.23 0.5M
2022-04-19 57.24 59.51 56.85 59.08 0.8M
2022-04-18 54.97 57.04 54.67 57.00 0.6M
2022-04-14 55.08 56.28 54.77 55.10 0.5M
2022-04-13 52.30 55.05 52.30 54.87 0.5M
2022-04-12 53.36 55.01 52.88 53.28 0.6M
2022-04-11 52.39 54.68 52.15 52.90 0.5M
2022-04-08 51.49 53.45 51.20 52.70 0.5M
2022-04-07 52.46 52.77 50.30 51.83 0.8M
2022-04-06 54.35 54.35 52.23 52.61 0.9M
2022-04-05 56.00 56.80 54.38 54.89 0.8M
2022-04-04 55.65 57.11 53.89 55.83 0.7M