Free Trial

Bread Financial (BFH) Stock Chart & Stock Price History

→ WATCH: The Truth About Inflation (From Birch Gold) (Ad)
Free BFH Stock Alerts
$42.15
+0.65 (+1.57%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bread Financial Stock Price Performance

5 Day
Performance
+3.59%
1 Month
Performance
+25.67%
3 Month
Performance
+13.28%
6 Month
Performance
+60.08%
Year-To-Date
Performance
+27.96%
1 Year
Performance
+52.00%
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 Birch Gold
WATCH: The Truth About Inflation
The full story on inflation is being CENSORED by the powers that be. But I have the REAL monthly numbers. And they are going to anger you. (Especially if you have money sitting in a 401k or IRA.)
WATCH: The Truth About Inflation

BFH Stock Chart for Thursday, May, 16, 2024

BFH Chart by TradingView

Bread Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
WATCH: The Truth About Inflation (Ad)

The full story on inflation is being CENSORED by the powers that be. But I have the REAL monthly numbers. And they are going to anger you. (Especially if you have money sitting in a 401k or IRA.)

WATCH: The Truth About Inflation
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
03/15/2024$37.60$37.19
-1.09%		$37.97$36.761.19 million shs$1.84 billion
03/14/2024$38.42$37.60
-2.13%		$38.73$37.08959,352 shs$1.86 billion
03/13/2024$36.68$38.42
+4.74%		$38.49$36.691.49 million shs$1.90 billion
03/12/2024$36.50$36.68
+0.49%		$36.90$35.87983,683 shs$1.81 billion
03/11/2024$38.92$36.50
-6.22%		$38.79$36.341.06 million shs$1.80 billion
03/08/2024$37.44$38.92
+3.95%		$39.19$37.652.08 million shs$1.92 billion
03/07/2024$37.56$37.44
-0.32%		$38.07$37.18577,912 shs$1.85 billion
03/06/2024$37.81$37.56
-0.66%		$38.41$37.21536,296 shs$1.86 billion
03/05/2024$37.40$37.81
+1.10%		$38.81$36.901.22 million shs$1.87 billion
03/04/2024$38.28$37.40
-2.30%		$38.60$37.23592,312 shs$1.85 billion
03/01/2024$38.28$38.26
-0.05%		$38.56$37.95832,005 shs$1.89 billion
02/29/2024$37.44$38.28
+2.24%		$38.60$37.70771,214 shs$1.89 billion
02/28/2024$37.22$37.44
+0.59%		$37.78$36.69490,018 shs$1.85 billion
02/27/2024$36.74$37.22
+1.31%		$37.71$36.88604,093 shs$1.84 billion
02/26/2024$36.78$36.74
-0.11%		$37.08$36.40581,004 shs$1.82 billion
02/23/2024$36.70$36.78
+0.22%		$37.20$36.49411,589 shs$1.82 billion
02/22/2024$36.61$36.70
+0.25%		$37.00$36.36581,010 shs$1.81 billion
02/21/2024$37.73$36.61
-2.97%		$38.71$36.35914,860 shs$1.81 billion
02/20/2024$37.20$37.73
+1.42%		$38.30$36.42652,838 shs$1.86 billion
02/19/2024$37.20$37.20$37.91$36.76513,300 shs$1.84 billion
02/16/2024$37.57$37.21
-0.96%		$37.91$36.77513,304 shs$1.84 billion
02/15/2024$37.31$37.57
+0.70%		$38.06$37.11639,333 shs$1.85 billion

Related Companies:
This page (NYSE:BFH) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Does this make you sick?
Allegiance Gold
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts