Free Trial

Bread Financial (BFH) Stock Chart & Stock Price History

→ New way to “hijack” stocks (From DTI) (Ad)
Free bfh Stock Alerts
$39.29
-0.96 (-2.39%)
(As of 06/14/2024 08:50 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Bread Financial Stock Price Performance

5 Day
Performance
-2.29%
1 Month
Performance
-5.46%
3 Month
Performance
+5.65%
6 Month
Performance
+17.67%
Year-To-Date
Performance
+19.28%
1 Year
Performance
+27.81%
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

Ad WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

BFH Stock Chart for Monday, June, 17, 2024

BFH Chart by TradingView

Bread Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$40.25$39.29
-2.39%		$40.10$39.19692,376 shs$1.95 billion
06/13/2024$40.21$40.25
+0.10%		$40.34$38.74634,871 shs$2.00 billion
06/12/2024$38.51$40.21
+4.41%		$40.90$39.17677,766 shs$1.99 billion
06/11/2024$40.21$38.51
-4.23%		$40.00$38.43773,919 shs$1.91 billion
06/10/2024$41.15$40.21
-2.28%		$40.80$40.10434,215 shs$1.99 billion
06/07/2024$41.12$41.15
+0.09%		$41.33$40.44448,968 shs$2.04 billion
06/06/2024$41.35$41.12
-0.57%		$41.79$40.97433,312 shs$2.04 billion
06/05/2024$40.98$41.35
+0.90%		$41.64$40.29529,641 shs$2.05 billion
06/04/2024$41.27$40.98
-0.70%		$41.43$40.53485,569 shs$2.03 billion
06/03/2024$41.76$41.27
-1.17%		$41.98$40.62446,852 shs$2.05 billion
05/31/2024$41.15$41.76
+1.48%		$41.78$40.53631,008 shs$2.07 billion
05/30/2024$40.70$41.15
+1.11%		$41.46$40.47396,181 shs$2.04 billion
05/29/2024$41.44$40.70
-1.79%		$40.82$39.60710,156 shs$2.02 billion
05/28/2024$41.88$41.44
-1.05%		$42.28$41.21353,442 shs$2.05 billion
05/27/2024$41.88$41.88$41.95$41.34362,000 shs$2.08 billion
05/24/2024$41.17$41.90
+1.77%		$41.95$41.34362,036 shs$2.08 billion
05/23/2024$41.65$41.17
-1.15%		$41.83$40.691.16 million shs$2.04 billion
05/22/2024$42.53$41.65
-2.07%		$42.73$41.59887,406 shs$2.07 billion
05/21/2024$41.43$42.53
+2.66%		$42.68$41.16582,330 shs$2.11 billion
05/20/2024$41.56$41.43
-0.31%		$42.06$41.43740,314 shs$2.05 billion
05/17/2024$40.56$41.56
+2.47%		$41.73$40.16681,187 shs$2.06 billion
05/16/2024$42.15$40.56
-3.77%		$42.35$38.921.35 million shs$2.01 billion
05/15/2024$41.55$42.15
+1.44%		$42.40$41.73994,835 shs$2.09 billion
05/14/2024$41.50$41.55
+0.12%		$42.00$40.941.24 million shs$2.06 billion
05/13/2024$40.69$41.50
+1.99%		$41.78$40.591.04 million shs$2.06 billion
05/10/2024$40.26$40.68
+1.04%		$40.79$39.82720,269 shs$2.02 billion
05/09/2024$39.99$40.26
+0.68%		$40.30$39.36601,495 shs$2.00 billion
05/08/2024$40.01$39.99
-0.05%		$40.07$39.651.25 million shs$1.98 billion
05/07/2024$40.38$40.01
-0.92%		$41.28$39.96512,513 shs$1.98 billion
05/06/2024$40.81$40.38
-1.05%		$41.38$40.21702,009 shs$2.00 billion
05/03/2024$41.20$40.81
-0.95%		$41.70$40.09766,005 shs$2.02 billion
05/02/2024$38.38$41.20
+7.35%		$41.37$38.971.17 million shs$2.04 billion
05/01/2024$36.91$38.38
+3.98%		$39.08$36.311.01 million shs$1.90 billion
04/30/2024$37.99$36.91
-2.84%		$37.89$36.73707,483 shs$1.82 billion
04/29/2024$36.97$37.99
+2.76%		$38.09$36.82553,994 shs$1.88 billion
04/26/2024$36.65$36.98
+0.90%		$38.89$36.571.00 million shs$1.83 billion
04/25/2024$35.55$36.65
+3.09%		$36.92$33.581.45 million shs$1.81 billion
04/24/2024$35.85$35.55
-0.84%		$35.83$34.76942,360 shs$1.76 billion
04/23/2024$34.22$35.85
+4.76%		$35.97$34.08687,625 shs$1.77 billion
04/22/2024$34.48$34.22
-0.75%		$34.85$33.891.33 million shs$1.69 billion
(Free Workshop) Advanced “bug-out bag” hacks! (Ad)

“Do you have a ‘bug-out bag’ (survival kit) ready to grab-and-go when a disaster or other crisis strikes?” Most citizens don’t… but according to my friend (and best-selling survival author), Jeff, even the hardcore “preppers” who cherish their bug-out bags are doing it all wrong!

All the details are right here…
04/19/2024$33.18$34.48
+3.90%		$34.85$33.33984,637 shs$1.70 billion
04/18/2024$32.23$33.18
+2.95%		$33.84$32.25886,046 shs$1.64 billion
04/17/2024$33.54$32.23
-3.91%		$34.18$32.10658,701 shs$1.59 billion
04/16/2024$33.79$33.54
-0.74%		$33.70$32.82872,810 shs$1.66 billion
04/15/2024$34.28$33.79
-1.43%		$34.94$33.74681,617 shs$1.67 billion
04/12/2024$34.95$34.30
-1.86%		$34.81$34.03469,709 shs$1.70 billion
04/11/2024$35.38$34.95
-1.22%		$35.65$34.48599,921 shs$1.73 billion
04/10/2024$36.19$35.38
-2.24%		$35.86$34.76487,563 shs$1.75 billion
04/09/2024$36.47$36.19
-0.77%		$36.65$35.78407,666 shs$1.79 billion
04/08/2024$35.48$36.47
+2.79%		$37.21$35.65553,408 shs$1.80 billion
04/05/2024$35.62$35.48
-0.39%		$35.67$34.68699,213 shs$1.75 billion
04/04/2024$35.40$35.62
+0.64%		$36.94$35.42774,938 shs$1.76 billion
04/03/2024$34.99$35.40
+1.16%		$35.96$34.84527,455 shs$1.75 billion
04/02/2024$35.96$34.99
-2.70%		$36.19$34.75720,662 shs$1.73 billion
04/01/2024$37.24$35.96
-3.44%		$37.47$35.81670,944 shs$1.78 billion
03/29/2024$37.24$37.24$37.96$36.92405,607 shs$1.84 billion
03/28/2024$37.63$37.24
-1.04%		$37.96$36.92405,467 shs$1.84 billion
03/27/2024$36.97$37.63
+1.79%		$37.74$36.64559,399 shs$1.86 billion
03/26/2024$35.70$36.97
+3.56%		$37.28$35.821.02 million shs$1.83 billion
03/25/2024$35.59$35.70
+0.31%		$36.22$35.01458,261 shs$1.76 billion
03/22/2024$38.48$35.59
-7.51%		$38.28$35.551.05 million shs$1.76 billion
03/21/2024$40.16$38.48
-4.18%		$40.81$37.701.11 million shs$1.90 billion
03/20/2024$39.13$40.16
+2.63%		$40.45$38.59971,527 shs$1.98 billion
03/19/2024$38.38$39.13
+1.95%		$39.48$38.28692,595 shs$1.93 billion
03/18/2024$37.19$38.38
+3.20%		$38.45$36.81793,751 shs$1.90 billion

Related Companies:
This page (NYSE:BFH) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
(Free Workshop) Advanced “bug-out bag” hacks!
“Do you have a ‘bug-out bag’ (survival kit) ready to grab-and-go when a disaster or other crisis strikes?” ...
Warrior Life | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the ...
Crypto 101 Media | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored