MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BFH — Bread Financial Holdings, Inc.
NYSEBread Financial Holdings, Inc.
$98.05
+1.11(+1.15%)
- O
- 97.84
- H
- 99.22
- L
- 96.75
- V
- 445.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$98.05
Period Return+109.11%
Period High$114.53
Period Low$45.48
Avg Daily Volume710.8K
Total Trading Days365
BFH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $97.84 | $99.22 | $96.75 | $98.05 | +$1.11 | +1.15% | 445,556 | $98.33 | $96.75 $99.22 |
| Oct 1, 2026 | $96.25 | $98.99 | $94.21 | $96.94 | $-0.81 | -0.83% | 778,272 | $96.02 | $94.21 $98.99 |
| Sep 30, 2026 | $100.04 | $100.72 | $97.39 | $97.75 | $-2.32 | -2.32% | 466,321 | $98.27 | $97.39 $100.72 |
| Sep 29, 2026 | $101.35 | $102.14 | $99.36 | $100.07 | $-1.18 | -1.17% | 257,659 | $100.18 | $99.36 $102.14 |
| Sep 28, 2026 | $102.18 | $102.77 | $100.68 | $101.25 | $-1.66 | -1.61% | 506,149 | $101.31 | $100.68 $102.77 |
| Sep 25, 2026 | $101.95 | $103.89 | $99.85 | $102.91 | +$1.35 | +1.33% | 467,561 | $102.66 | $99.85 $103.89 |
| Sep 24, 2026 | $99.94 | $103.41 | $99.55 | $101.56 | +$2.37 | +2.39% | 969,086 | $101.86 | $99.55 $103.41 |
| Sep 23, 2026 | $101.20 | $102.37 | $98.84 | $99.19 | $-3.50 | -3.41% | 924,443 | $100.03 | $98.84 $102.37 |
| Sep 22, 2026 | $108.92 | $108.92 | $102.32 | $102.69 | $-5.31 | -4.92% | 929,144 | $103.85 | $102.32 $108.92 |
| Sep 21, 2026 | $109.54 | $110.00 | $107.65 | $108.00 | $-0.53 | -0.49% | 385,667 | $108.25 | $107.65 $110.00 |
| Sep 18, 2026 | $107.62 | $108.63 | $106.65 | $108.53 | +$0.32 | +0.30% | 1,372,494 | $108.34 | $106.65 $108.63 |
| Sep 17, 2026 | $109.54 | $109.80 | $107.76 | $108.21 | +$0.36 | +0.33% | 446,875 | $108.51 | $107.76 $109.80 |
| Sep 16, 2026 | $107.00 | $109.84 | $105.85 | $107.85 | +$0.20 | +0.19% | 705,224 | $107.78 | $105.85 $109.84 |
| Sep 15, 2026 | $110.06 | $110.22 | $105.32 | $107.65 | $-1.58 | -1.45% | 620,067 | $107.26 | $105.32 $110.22 |
| Sep 14, 2026 | $108.65 | $109.45 | $106.99 | $109.23 | +$2.86 | +2.69% | 463,786 | $108.54 | $106.99 $109.45 |
| Sep 11, 2026 | $109.27 | $111.43 | $104.19 | $106.37 | $-0.49 | -0.46% | 550,743 | $106.28 | $104.19 $111.43 |
| Sep 10, 2026 | $108.14 | $108.15 | $105.41 | $106.86 | $-0.54 | -0.50% | 508,204 | $106.60 | $105.41 $108.15 |
| Sep 9, 2026 | $106.64 | $108.50 | $106.05 | $107.40 | $-0.80 | -0.74% | 394,110 | $107.63 | $106.05 $108.50 |
| Sep 8, 2026 | $109.57 | $110.84 | $107.19 | $108.20 | $-2.67 | -2.41% | 352,417 | $108.34 | $107.19 $110.84 |
| Sep 4, 2026 | $107.07 | $110.97 | $107.05 | $110.87 | +$2.08 | +1.91% | 712,885 | $110.23 | $107.05 $110.97 |
| Sep 3, 2026 | $107.97 | $109.64 | $106.44 | $108.79 | +$2.31 | +2.17% | 408,751 | $108.43 | $106.44 $109.64 |
| Sep 2, 2026 | $103.27 | $107.34 | $103.27 | $106.48 | +$4.43 | +4.34% | 425,094 | $106.37 | $103.27 $107.34 |
| Sep 1, 2026 | $103.00 | $105.08 | $100.77 | $102.05 | $-2.42 | -2.32% | 457,200 | $102.51 | $100.77 $105.08 |
| Aug 31, 2026 | $105.35 | $105.71 | $103.97 | $104.47 | $-1.27 | -1.20% | 538,257 | $104.57 | $103.97 $105.71 |
| Aug 28, 2026 | $108.67 | $109.13 | $105.65 | $105.74 | $-2.29 | -2.12% | 476,692 | $106.15 | $105.65 $109.13 |
| Aug 27, 2026 | $106.98 | $108.45 | $106.28 | $108.03 | +$0.47 | +0.44% | 205,605 | $107.83 | $106.28 $108.45 |
| Aug 26, 2026 | $107.61 | $108.27 | $104.88 | $107.56 | $-0.07 | -0.07% | 353,549 | $107.38 | $104.88 $108.27 |
| Aug 25, 2026 | $107.99 | $109.02 | $106.07 | $107.63 | +$2.44 | +2.32% | 299,906 | $107.65 | $106.07 $109.02 |
| Aug 24, 2026 | $105.89 | $108.54 | $105.12 | $105.19 | $-0.72 | -0.68% | 285,950 | $105.93 | $105.12 $108.54 |
| Aug 21, 2026 | $104.54 | $106.99 | $104.54 | $105.91 | +$2.73 | +2.65% | 432,093 | $106.05 | $104.54 $106.99 |