Bread Financial Holdings

BFH
🏛️ germany →
49.04
Last Update: 2025-09-30
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
2024-12-30 58.84 58.84 58.76 58.76 0.0M
2024-12-27 60.24 60.24 59.18 59.18 0.0M
2024-12-23 59.96 59.96 59.62 59.72 0.0M
2024-12-20 58.48 59.94 58.48 59.94 0.0M
2024-12-19 58.16 58.94 58.16 58.94 0.0M
2024-12-18 61.68 61.68 58.20 58.20 0.0M
2024-12-17 62.52 62.52 61.88 61.88 0.0M
2024-12-16 61.74 61.74 61.74 61.74 0.0M
2024-12-13 62.72 62.72 62.44 62.44 0.0M
2024-12-12 62.48 63.28 62.48 63.28 0.0M
2024-12-11 60.82 63.34 60.82 63.06 0.0M
2024-12-10 60.68 60.82 60.68 60.82 0.0M
2024-12-09 59.36 61.50 59.36 61.50 0.0M
2024-12-06 58.04 58.04 58.04 58.04 0.0M
2024-12-05 57.58 58.24 57.58 58.24 0.0M
2024-12-04 57.94 58.02 57.94 58.02 0.0M
2024-12-03 57.12 58.56 57.12 58.56 0.0M
2024-12-02 55.32 57.46 55.32 57.46 0.0M
2024-11-29 54.60 55.38 54.60 55.38 0.0M
2024-11-28 54.62 54.72 54.62 54.72 0.0M
2024-11-27 55.30 55.30 54.88 54.88 0.0M
2024-11-26 55.76 56.06 55.76 56.06 0.0M
2024-11-25 55.48 55.48 55.48 55.48 0.0M
2024-11-22 53.76 55.70 53.76 55.70 0.0M
2024-11-21 53.84 53.98 53.84 53.98 0.0M
2024-11-20 54.20 54.30 54.20 54.30 0.0M
2024-11-19 54.12 54.14 54.12 54.14 0.0M
2024-11-18 54.94 54.94 54.94 54.94 0.0M
2024-11-15 53.00 55.24 53.00 55.24 0.0M
2024-11-14 52.94 53.52 52.94 53.52 0.0M
2024-11-13 54.70 54.74 53.34 53.34 0.0M
2024-11-12 55.54 55.54 55.08 55.08 0.0M
2024-11-11 54.92 54.92 54.92 54.92 0.0M
2024-11-08 55.32 55.32 55.10 55.10 0.0M
2024-11-07 58.06 58.06 55.40 55.40 0.0M
2024-11-06 50.26 50.26 50.26 50.26 0.0M
2024-11-05 46.12 46.12 46.12 46.12 0.0M
2024-11-04 46.13 46.58 46.13 46.58 0.0M
2024-11-01 45.42 46.39 45.42 46.39 0.0M
2024-10-31 46.50 46.50 45.64 45.64 0.0M
2024-10-30 45.69 46.79 45.69 46.79 0.0M
2024-10-29 46.84 46.84 46.21 46.21 0.0M
2024-10-28 45.46 45.46 45.46 45.46 0.0M
2024-10-25 45.85 45.85 45.85 45.85 0.0M
2024-10-24 46.85 46.85 46.19 46.19 0.0M
2024-10-23 46.46 46.85 46.46 46.85 0.0M
2024-10-22 45.72 46.96 45.72 46.96 0.0M
2024-10-21 46.75 46.75 46.24 46.24 0.0M
2024-10-18 48.27 48.27 48.27 48.27 0.0M
2024-10-17 48.52 48.59 48.52 48.59 0.0M
2024-10-16 46.74 48.60 46.74 48.60 0.0M
2024-10-15 46.26 47.29 46.26 47.29 0.0M
2024-10-14 46.05 46.36 46.05 46.36 0.0M
2024-10-11 44.48 44.48 44.48 44.48 0.0M
2024-10-10 45.15 45.15 44.64 44.64 0.0M
2024-10-09 43.74 45.20 43.74 45.20 0.0M
2024-10-08 43.56 43.90 43.56 43.90 0.0M
2024-10-07 43.56 43.65 43.56 43.65 0.0M
2024-10-04 42.43 42.43 42.43 42.43 0.0M
2024-10-03 41.57 42.03 41.57 42.03 0.0M
2024-10-02 41.43 42.02 41.43 42.02 0.0M
2024-10-01 42.33 42.33 42.33 42.33 0.0M
2024-09-30 41.43 41.43 41.43 41.43 0.0M
2024-09-27 41.45 41.60 41.45 41.60 0.0M
2024-09-26 41.57 41.57 41.56 41.56 0.0M
2024-09-25 41.49 41.61 41.49 41.61 0.0M
2024-09-24 45.34 45.34 41.91 41.91 0.0M
2024-09-23 46.67 46.67 46.67 46.67 0.0M
2024-09-20 47.03 47.03 47.03 47.03 0.0M
2024-09-19 47.16 47.16 47.16 47.16 0.0M
2024-09-18 46.44 46.44 46.44 46.44 0.0M
2024-09-17 43.95 46.78 43.95 46.78 0.0M
2024-09-16 42.92 44.16 42.92 44.16 0.0M
2024-09-13 42.42 43.77 42.42 43.16 0.0M
2024-09-12 42.16 42.16 42.16 42.16 0.0M
2024-09-11 42.84 42.84 42.33 42.33 0.0M
2024-09-10 48.47 48.47 48.47 48.47 0.0M
2024-09-09 50.02 50.02 50.02 50.02 0.0M
2024-09-06 50.48 50.48 50.22 50.22 0.0M
2024-09-05 50.84 51.02 50.84 51.02 0.0M
2024-09-04 51.50 51.50 51.30 51.30 0.0M
2024-09-03 52.16 52.16 51.70 51.70 0.0M
2024-09-02 52.06 52.06 52.06 52.06 0.0M
2024-08-30 52.48 52.50 52.48 52.50 0.0M
2024-08-29 51.58 52.74 51.58 52.74 0.0M
2024-08-28 50.70 51.64 50.70 51.64 0.0M
2024-08-27 50.16 50.90 50.16 50.90 0.0M
2024-08-26 50.14 50.14 50.14 50.14 0.0M
2024-08-23 48.75 50.34 48.75 50.34 0.0M
2024-08-22 48.49 49.24 48.49 49.24 0.0M
2024-08-21 49.23 49.23 48.79 48.79 0.0M
2024-08-20 49.59 49.59 49.54 49.54 0.0M
2024-08-19 50.06 50.06 49.51 49.51 0.0M
2024-08-16 48.57 49.13 48.57 49.13 0.0M
2024-08-15 47.33 47.33 47.33 47.33 0.0M
2024-08-14 46.08 47.35 46.08 47.35 0.0M
2024-08-13 45.44 45.44 45.31 45.31 0.0M
2024-08-12 46.97 46.97 46.97 46.97 0.0M
2024-08-09 43.16 43.16 43.16 43.16 0.0M
2024-08-08 40.90 40.90 40.90 40.90 0.0M
2024-08-07 40.77 41.19 40.77 41.19 0.0M
2024-08-06 40.55 40.69 40.55 40.69 0.0M
2024-08-05 41.23 41.23 41.23 41.23 0.0M
2024-08-02 46.24 46.24 46.24 46.24 0.0M
2024-08-01 50.10 50.10 46.86 46.86 0.0M
2024-07-31 49.99 50.50 49.99 50.50 0.0M
2024-07-30 48.68 50.58 48.68 50.58 0.0M
2024-07-29 50.42 50.42 48.76 48.76 0.0M
2024-07-26 47.97 47.97 47.97 47.97 0.0M
2024-07-25 46.02 47.93 46.02 47.93 0.0M
2024-07-24 47.00 47.00 46.59 46.59 0.0M
2024-07-23 45.79 47.39 45.79 47.39 0.0M
2024-07-22 46.23 46.23 46.23 46.23 0.0M
2024-07-19 46.26 46.26 46.26 46.26 0.0M
2024-07-18 46.77 46.77 46.61 46.61 0.0M
2024-07-17 46.78 47.09 46.78 47.09 0.0M
2024-07-16 44.72 47.16 44.72 47.16 0.0M
2024-07-15 43.26 43.26 43.26 43.26 0.0M
2024-07-12 42.61 43.45 42.61 43.45 0.0M
2024-07-11 42.21 42.69 42.21 42.69 0.0M
2024-07-10 42.13 42.27 42.13 42.27 0.0M
2024-07-09 41.12 42.64 41.12 42.64 0.0M
2024-07-08 41.03 41.03 41.03 41.03 0.0M
2024-07-05 41.45 41.45 41.19 41.19 0.0M
2024-07-04 41.54 41.78 41.54 41.78 0.0M
2024-07-03 41.83 41.88 41.83 41.88 0.0M
2024-07-02 41.74 42.07 41.74 42.07 0.0M
2024-07-01 41.12 41.12 41.12 41.12 0.0M
2024-06-28 39.83 41.24 39.83 41.24 0.0M
2024-06-27 40.14 40.14 39.77 39.77 0.0M
2024-06-26 40.14 40.25 40.14 40.25 0.0M
2024-06-25 40.67 40.67 40.47 40.47 0.0M
2024-06-24 40.69 41.15 40.69 41.15 0.0M
2024-06-21 40.75 40.75 40.75 40.75 0.0M
2024-06-20 37.79 41.06 37.79 41.06 0.0M
2024-06-19 37.66 37.66 37.65 37.65 0.0M
2024-06-18 37.53 38.04 37.53 38.04 0.0M
2024-06-17 36.36 37.67 36.36 37.67 0.0M
2024-06-14 37.10 37.10 36.65 36.65 0.0M
2024-06-13 36.82 37.33 36.82 37.33 0.0M
2024-06-12 35.51 37.11 35.51 37.11 0.0M
2024-06-11 36.93 36.93 35.95 35.95 0.0M
2024-06-10 37.81 37.81 37.81 37.81 0.0M
2024-06-07 37.38 37.97 37.38 37.97 0.0M
2024-06-06 37.60 37.60 37.48 37.48 0.0M
2024-06-05 37.38 37.98 37.38 37.98 0.0M
2024-06-04 37.44 37.55 37.44 37.55 0.0M
2024-06-03 38.16 38.16 38.16 38.16 0.0M
2024-05-31 37.67 37.67 37.67 37.67 0.0M
2024-05-30 36.99 38.00 36.99 38.00 0.0M
2024-05-29 37.66 37.66 37.46 37.46 0.0M
2024-05-28 38.16 38.16 37.98 37.98 0.0M
2024-05-27 38.18 38.18 38.18 38.18 0.0M
2024-05-24 37.68 38.43 37.68 38.43 0.0M
2024-05-23 38.15 38.15 37.82 37.82 0.0M
2024-05-22 38.76 38.76 38.43 38.43 0.0M
2024-05-21 37.71 39.05 37.71 39.05 0.0M
2024-05-20 37.86 37.86 37.86 37.86 0.0M
2024-05-17 36.96 36.96 36.96 36.96 0.0M
2024-05-16 38.42 38.42 36.96 36.96 0.0M
2024-05-15 37.95 37.95 37.95 37.95 0.0M
2024-05-14 38.10 38.17 38.10 38.17 0.0M
2024-05-13 37.59 37.59 37.59 37.59 0.0M
2024-05-10 37.13 37.40 37.13 37.40 0.0M
2024-05-09 36.62 36.62 36.62 36.62 0.0M
2024-05-08 36.82 36.82 36.82 36.82 0.0M
2024-05-07 37.19 37.22 37.19 37.22 0.0M
2024-05-06 37.59 37.59 37.59 37.59 0.0M
2024-05-03 38.24 38.24 37.71 37.71 0.0M
2024-05-02 35.39 35.39 35.39 35.39 0.0M
2024-04-30 35.12 35.12 34.46 34.46 0.0M
2024-04-29 34.18 35.25 34.18 35.25 0.0M
2024-04-26 33.84 35.00 33.84 34.43 0.0M
2024-04-25 32.70 33.81 32.70 33.81 0.0M
2024-04-24 33.18 33.18 33.05 33.05 0.0M
2024-04-23 31.79 33.35 31.79 33.35 0.0M
2024-04-22 32.11 32.11 32.02 32.02 0.0M
2024-04-19 30.72 32.05 30.72 32.05 0.0M
2024-04-18 29.91 29.91 29.91 29.91 0.0M
2024-04-17 31.20 31.20 30.22 30.22 0.0M
2024-04-16 31.43 31.43 31.36 31.36 0.0M
2024-04-15 31.95 32.02 31.95 32.02 0.0M
2024-04-12 31.98 31.98 31.98 31.98 0.0M
2024-04-11 32.58 32.71 32.58 32.71 0.0M
2024-04-10 33.02 33.02 32.75 32.75 0.0M
2024-04-09 33.18 33.18 33.14 33.14 0.0M
2024-04-08 32.36 32.36 32.36 32.36 0.0M
2024-04-05 32.54 32.54 32.42 32.42 0.0M
2024-04-04 32.68 32.68 32.61 32.61 0.0M
2024-04-03 32.11 32.73 32.11 32.73 0.0M
2024-04-02 33.14 33.14 32.31 32.31 0.0M
2024-03-28 34.40 34.40 34.40 34.40 0.0M
2024-03-27 33.80 34.60 33.80 34.60 0.0M
2024-03-26 32.60 34.00 32.60 34.00 0.0M
2024-03-25 32.40 32.80 32.40 32.80 0.0M
2024-03-22 35.20 35.20 32.80 32.80 0.0M
2024-03-21 36.60 36.60 35.20 35.20 0.0M
2024-03-20 35.60 36.60 35.60 36.60 0.0M
2024-03-19 35.00 35.80 35.00 35.80 0.0M
2024-03-18 34.00 34.00 34.00 34.00 0.0M
2024-03-15 34.20 34.20 34.00 34.00 0.0M
2024-03-14 35.00 35.00 35.00 35.00 0.0M
2024-03-13 33.20 35.00 33.20 35.00 0.0M
2024-03-12 33.00 33.40 33.00 33.40 0.0M
2024-03-11 35.20 35.20 33.20 33.20 0.0M
2024-03-08 34.00 35.60 34.00 35.60 0.0M
2024-03-07 34.00 34.00 34.00 34.00 0.0M
2024-03-06 34.60 34.60 34.40 34.40 0.0M
2024-03-05 34.00 34.60 34.00 34.60 0.0M
2024-03-04 35.00 35.00 35.00 35.00 0.0M
2024-03-01 35.20 35.20 35.20 35.20 0.0M
2024-02-29 34.20 35.20 34.20 35.20 0.0M
2024-02-28 34.00 34.60 34.00 34.60 0.0M
2024-02-27 33.60 34.40 33.60 34.40 0.0M
2024-02-26 33.60 33.60 33.60 33.60 0.0M
2024-02-23 33.60 33.80 33.60 33.80 0.0M
2024-02-22 33.60 33.80 33.60 33.80 0.0M
2024-02-21 34.60 34.60 33.60 33.60 0.0M
2024-02-20 34.20 34.80 34.20 34.80 0.0M
2024-02-19 34.20 34.40 34.20 34.40 0.0M
2024-02-16 34.60 34.60 34.60 34.60 0.0M
2024-02-15 34.60 34.80 34.60 34.80 0.0M
2024-02-14 34.00 34.60 34.00 34.60 0.0M
2024-02-13 34.40 34.40 34.00 34.00 0.0M
2024-02-12 32.60 34.40 32.60 34.40 0.0M
2024-02-09 32.40 32.80 32.40 32.80 0.0M
2024-02-08 31.60 32.60 31.60 32.60 0.0M
2024-02-07 31.60 32.00 31.60 32.00 0.0M
2024-02-06 31.60 31.60 31.60 31.60 0.0M
2024-02-05 32.60 32.60 32.60 32.60 0.0M
2024-02-02 33.00 33.00 32.80 32.80 0.0M
2024-02-01 33.40 33.40 33.40 33.40 0.0M
2024-01-31 33.60 33.60 33.60 33.60 0.0M
2024-01-30 33.20 33.60 33.20 33.60 0.0M
2024-01-29 32.40 33.00 32.40 33.00 0.0M
2024-01-26 29.80 32.40 29.80 32.40 0.0M
2024-01-25 27.80 30.00 27.80 30.00 0.0M
2024-01-24 28.00 28.00 27.80 27.80 0.0M
2024-01-23 28.20 28.20 28.20 28.20 0.0M
2024-01-22 27.40 27.40 27.40 27.40 0.0M
2024-01-19 26.80 27.60 26.80 27.60 0.0M
2024-01-18 27.00 27.00 27.00 27.00 0.0M
2024-01-17 28.20 28.20 27.40 27.40 0.0M
2024-01-16 28.40 28.40 28.40 28.40 0.0M
2024-01-15 28.40 28.60 28.40 28.60 0.0M
2024-01-12 29.60 29.60 28.60 28.60 0.0M
2024-01-11 29.40 29.60 29.40 29.60 0.0M
2024-01-10 29.80 29.80 29.40 29.40 0.0M
2024-01-09 30.40 30.40 29.80 29.80 0.0M
2024-01-08 29.40 29.40 29.40 29.40 0.0M
2024-01-05 28.60 29.60 28.60 29.60 0.0M
2024-01-04 28.80 28.80 28.80 28.80 0.0M
2024-01-03 29.60 29.60 29.00 29.00 0.0M
2024-01-02 29.60 29.80 29.60 29.80 0.0M