Bread Financial (BFH) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free BFH Stock Alerts $41.56 +1.00 (+2.47%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Bread Financial Stock Price Performance5 Day Performance+2.14%1 Month Performance+28.95%3 Month Performance+11.72%6 Month Performance+51.29%Year-To-Date Performance+26.17%1 Year Performance+39.28% 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 Email Address Ad True Market Insiders4 Cryptos BETTER than BitcoinFormer Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 2024 BFH Stock Chart for Saturday, May, 18, 2024 BFH Chart by TradingView Bread Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$40.56$41.56+2.47%$41.73$40.16681,187 shs$2.06 billion05/16/2024$42.15$40.56-3.77%$42.35$38.921.35 million shs$2.01 billion05/15/2024$41.55$42.15+1.44%$42.40$41.73994,835 shs$2.09 billion05/14/2024$41.50$41.55+0.12%$42.00$40.941.24 million shs$2.06 billion05/13/2024$40.69$41.50+1.99%$41.78$40.591.04 million shs$2.06 billion05/10/2024$40.26$40.68+1.04%$40.79$39.82720,269 shs$2.02 billion Get the Latest News and Ratings for BFH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bread Financial and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$39.99$40.26+0.68%$40.30$39.36601,495 shs$2.00 billion05/08/2024$40.01$39.99-0.05%$40.07$39.651.25 million shs$1.98 billion05/07/2024$40.38$40.01-0.92%$41.28$39.96512,513 shs$1.98 billion05/06/2024$40.81$40.38-1.05%$41.38$40.21702,009 shs$2.00 billion05/03/2024$41.20$40.81-0.95%$41.70$40.09766,005 shs$2.02 billion05/02/2024$38.38$41.20+7.35%$41.37$38.971.17 million shs$2.04 billion05/01/2024$36.91$38.38+3.98%$39.08$36.311.01 million shs$1.90 billion04/30/2024$37.99$36.91-2.84%$37.89$36.73707,483 shs$1.82 billion04/29/2024$36.97$37.99+2.76%$38.09$36.82553,994 shs$1.88 billion04/26/2024$36.65$36.98+0.90%$38.89$36.571.00 million shs$1.83 billion04/25/2024$35.55$36.65+3.09%$36.92$33.581.45 million shs$1.81 billion04/24/2024$35.85$35.55-0.84%$35.83$34.76942,360 shs$1.76 billion04/23/2024$34.22$35.85+4.76%$35.97$34.08687,625 shs$1.77 billion04/22/2024$34.48$34.22-0.75%$34.85$33.891.33 million shs$1.69 billion04/19/2024$33.18$34.48+3.90%$34.85$33.33984,637 shs$1.70 billion04/18/2024$32.23$33.18+2.95%$33.84$32.25886,046 shs$1.64 billion04/17/2024$33.54$32.23-3.91%$34.18$32.10658,701 shs$1.59 billion04/16/2024$33.79$33.54-0.74%$33.70$32.82872,810 shs$1.66 billion04/15/2024$34.28$33.79-1.43%$34.94$33.74681,617 shs$1.67 billion04/12/2024$34.95$34.30-1.86%$34.81$34.03469,709 shs$1.70 billion04/11/2024$35.38$34.95-1.22%$35.65$34.48599,921 shs$1.73 billion04/10/2024$36.19$35.38-2.24%$35.86$34.76487,563 shs$1.75 billion04/09/2024$36.47$36.19-0.77%$36.65$35.78407,666 shs$1.79 billion04/08/2024$35.48$36.47+2.79%$37.21$35.65553,408 shs$1.80 billion04/05/2024$35.62$35.48-0.39%$35.67$34.68699,213 shs$1.75 billion04/04/2024$35.40$35.62+0.64%$36.94$35.42774,938 shs$1.76 billion04/03/2024$34.99$35.40+1.16%$35.96$34.84527,455 shs$1.75 billion04/02/2024$35.96$34.99-2.70%$36.19$34.75720,662 shs$1.73 billion04/01/2024$37.24$35.96-3.44%$37.47$35.81670,944 shs$1.78 billion03/29/2024$37.24$37.24$37.96$36.92405,607 shs$1.84 billion03/28/2024$37.63$37.24-1.04%$37.96$36.92405,467 shs$1.84 billion03/27/2024$36.97$37.63+1.79%$37.74$36.64559,399 shs$1.86 billion03/26/2024$35.70$36.97+3.56%$37.28$35.821.02 million shs$1.83 billion03/25/2024$35.59$35.70+0.31%$36.22$35.01458,261 shs$1.76 billionObama’s Forever Term [exposed] (Ad)America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here03/22/2024$38.48$35.59-7.51%$38.28$35.551.05 million shs$1.76 billion03/21/2024$40.16$38.48-4.18%$40.81$37.701.11 million shs$1.90 billion03/20/2024$39.13$40.16+2.63%$40.45$38.59971,527 shs$1.98 billion03/19/2024$38.38$39.13+1.95%$39.48$38.28692,595 shs$1.93 billion03/18/2024$37.19$38.38+3.20%$38.45$36.81793,751 shs$1.90 billion03/15/2024$37.60$37.19-1.09%$37.97$36.761.19 million shs$1.84 billion03/14/2024$38.42$37.60-2.13%$38.73$37.08959,352 shs$1.86 billion03/13/2024$36.68$38.42+4.74%$38.49$36.691.49 million shs$1.90 billion03/12/2024$36.50$36.68+0.49%$36.90$35.87983,683 shs$1.81 billion03/11/2024$38.92$36.50-6.22%$38.79$36.341.06 million shs$1.80 billion03/08/2024$37.44$38.92+3.95%$39.19$37.652.08 million shs$1.92 billion03/07/2024$37.56$37.44-0.32%$38.07$37.18577,912 shs$1.85 billion03/06/2024$37.81$37.56-0.66%$38.41$37.21536,296 shs$1.86 billion03/05/2024$37.40$37.81+1.10%$38.81$36.901.22 million shs$1.87 billion03/04/2024$38.28$37.40-2.30%$38.60$37.23592,312 shs$1.85 billion03/01/2024$38.28$38.26-0.05%$38.56$37.95832,005 shs$1.89 billion02/29/2024$37.44$38.28+2.24%$38.60$37.70771,214 shs$1.89 billion02/28/2024$37.22$37.44+0.59%$37.78$36.69490,018 shs$1.85 billion02/27/2024$36.74$37.22+1.31%$37.71$36.88604,093 shs$1.84 billion02/26/2024$36.78$36.74-0.11%$37.08$36.40581,004 shs$1.82 billion02/23/2024$36.70$36.78+0.22%$37.20$36.49411,589 shs$1.82 billion02/22/2024$36.61$36.70+0.25%$37.00$36.36581,010 shs$1.81 billion02/21/2024$37.73$36.61-2.97%$38.71$36.35914,860 shs$1.81 billion02/20/2024$37.20$37.73+1.42%$38.30$36.42652,838 shs$1.86 billion02/19/2024$37.20$37.20$37.91$36.76513,300 shs$1.84 billion02/16/2024$37.57$37.21-0.96%$37.91$36.77513,304 shs$1.84 billion Related Companies: Flywire Stock Price Chart Gaotu Techedu Stock Price Chart LiveRamp Stock Price Chart Payoneer Global Stock Price Chart Lightspeed Commerce Stock Price Chart HNI Stock Price Chart Stagwell Stock Price Chart Jamf Stock Price Chart Paymentus Stock Price Chart Cellebrite DI Stock Price Chart Receive BFH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bread Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BFH) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersObama’s Forever Term [exposed]Porter & CompanyCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaMissed NVDA? Buy this AI stock NOWChaikin AnalyticsMost important medical advance in 100 yearsThe Oxford ClubThe Presidential candidate you should REALLY be worried aboutStansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressShocking: One AI startup's revenue could surge 4,735%Manward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bread Financial Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.