NYSE - Delayed Quote
USD
Bread Financial Holdings, Inc. (BFH)
110.87
+2.08
(+1.91%)
At close: September 4 at 4:00:03 PM EDT
110.87
0.00
(0.00%)
After hours: September 4 at 7:30:06 PM EDT
Trade BFH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
107.07
110.97
107.05
110.87
110.87
712,900
Sep 3, 2026
107.97
109.64
106.44
108.79
108.79
408,700
Sep 2, 2026
103.27
107.34
103.27
106.48
106.48
427,200
Sep 1, 2026
103.00
105.08
100.77
102.05
102.05
457,200
Aug 31, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
105.35
105.71
103.97
104.47
104.47
538,200
Aug 28, 2026
108.67
109.13
105.65
105.74
105.51
476,700
Aug 27, 2026
106.98
108.45
106.28
108.03
107.80
205,600
Aug 26, 2026
107.61
108.27
104.88
107.56
107.33
353,500
Aug 25, 2026
107.99
109.02
106.07
107.63
107.40
299,900
Aug 24, 2026
105.89
108.54
105.12
105.19
104.96
285,900
Aug 21, 2026
104.54
106.99
104.54
105.91
105.68
432,100
Aug 20, 2026
108.14
108.14
102.02
103.18
102.96
927,100
Aug 19, 2026
111.74
112.09
108.34
108.51
108.27
390,400
Aug 18, 2026
110.78
112.05
110.01
111.10
110.86
374,700
Aug 17, 2026
112.64
114.53
110.95
111.25
111.01
279,500
Aug 14, 2026
111.59
113.88
111.50
113.40
113.15
307,400
Aug 13, 2026
111.11
112.15
110.17
111.63
111.39
413,600
Aug 12, 2026
108.35
111.24
107.56
110.45
110.21
335,700
Aug 11, 2026
108.85
110.56
107.55
108.01
107.78
539,600
Aug 10, 2026
107.50
108.83
107.24
108.41
108.17
253,800
Aug 7, 2026
109.52
111.15
107.84
108.32
108.08
285,000
Aug 6, 2026
113.12
113.12
109.69
109.95
109.71
294,500
Aug 5, 2026
112.52
114.12
111.93
112.34
112.10
310,400
Aug 4, 2026
110.79
113.75
110.63
112.45
112.21
550,100
Aug 3, 2026
108.80
111.94
108.80
110.80
110.56
538,400
Jul 31, 2026
110.44
111.07
107.16
108.07
107.83
561,300
Jul 30, 2026
109.12
111.13
106.73
110.62
110.38
709,500
Jul 29, 2026
106.70
110.14
106.67
106.99
106.76
723,200
Jul 28, 2026
106.12
107.81
104.66
107.78
107.55
675,800
Jul 27, 2026
105.02
109.07
104.88
106.11
105.88
1,160,300
Jul 24, 2026
101.32
104.46
99.43
104.31
104.08
867,000
Jul 23, 2026
100.58
106.00
100.19
103.58
103.35
801,000
Jul 22, 2026
100.15
102.64
99.60
101.87
101.65
871,500
Jul 21, 2026
101.01
101.68
98.43
101.68
101.46
963,800
Jul 20, 2026
100.50
101.20
99.09
99.48
99.26
376,400
Jul 17, 2026
95.93
99.81
94.84
99.31
99.09
499,200
Jul 16, 2026
98.36
100.01
97.62
98.14
97.93
672,600
Jul 15, 2026
98.86
100.02
97.87
99.18
98.96
352,300
Jul 14, 2026
95.72
99.12
95.67
98.49
98.28
516,000
Jul 13, 2026
97.62
97.63
96.00
97.18
96.97
707,800
Jul 10, 2026
96.53
97.89
96.16
96.50
96.29
487,000
Jul 9, 2026
95.46
97.01
94.73
95.55
95.34
1,093,500
Jul 8, 2026
101.54
102.25
91.13
93.83
93.63
1,264,800
Jul 7, 2026
105.00
105.74
102.26
102.36
102.14
431,500
Jul 6, 2026
102.33
104.62
102.30
103.52
103.29
563,400
Jul 2, 2026
105.79
106.67
100.78
102.21
101.99
672,900
Jul 1, 2026
108.40
108.63
105.35
105.37
105.14
523,000
Jun 30, 2026
109.43
109.91
107.96
108.35
108.11
673,500
Jun 29, 2026
106.05
109.12
104.34
108.73
108.49
877,900
Jun 26, 2026
104.83
106.27
103.88
106.27
106.04
743,600
Jun 25, 2026
105.66
107.76
104.38
104.96
104.73
700,000
Jun 24, 2026
103.91
105.70
103.10
104.91
104.68
856,400
Jun 23, 2026
101.84
104.32
101.54
103.79
103.56
713,200
Jun 22, 2026
103.22
105.03
102.90
103.68
103.45
569,200
Jun 18, 2026
102.92
103.80
101.77
102.41
102.19
1,463,800
Jun 17, 2026
101.82
104.21
100.88
101.43
101.21
695,500
Jun 16, 2026
102.89
103.89
98.00
101.59
101.37
949,500
Jun 15, 2026
102.72
105.20
101.40
102.50
102.28
830,900
Jun 12, 2026
103.05
103.12
101.17
101.71
101.49
621,100
Jun 11, 2026
97.35
102.00
96.25
101.63
101.41
1,059,100
Jun 10, 2026
94.33
98.60
93.60
96.45
96.24
1,304,300
Jun 9, 2026
92.30
95.41
91.54
94.22
94.02
672,700
Jun 8, 2026
91.56
92.40
90.92
91.42
91.22
504,700
Jun 5, 2026
91.61
91.61
90.08
91.11
90.91
392,900
Jun 4, 2026
88.86
91.66
88.79
91.15
90.95
560,900
Jun 3, 2026
90.90
90.90
87.45
88.36
88.17
682,800
Jun 2, 2026
89.38
92.94
88.34
91.55
91.35
1,302,600
Jun 1, 2026
88.09
89.53
87.33
89.39
89.20
535,600
May 29, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
88.66
89.69
87.66
89.07
88.88
843,600
May 28, 2026
89.22
89.22
85.91
88.46
88.04
978,800
May 27, 2026
89.42
90.50
88.15
89.92
89.49
570,700
May 26, 2026
87.24
89.98
87.12
88.51
88.09
624,300
May 22, 2026
85.93
87.46
85.30
86.60
86.19
569,300
May 21, 2026
86.59
87.25
84.54
85.78
85.37
569,000
May 20, 2026
85.32
87.86
83.24
87.69
87.27
467,700
May 19, 2026
86.42
86.42
84.09
84.85
84.45
700,700
May 18, 2026
87.00
87.88
85.77
85.93
85.52
524,500
May 15, 2026
87.06
87.52
85.55
86.76
86.35
637,000
May 14, 2026
84.51
87.29
84.20
86.83
86.42
547,100
May 13, 2026
84.28
84.66
82.69
83.39
82.99
434,900
May 12, 2026
84.42
85.24
82.87
84.63
84.23
500,400
May 11, 2026
87.30
87.63
84.51
84.93
84.52
522,300
May 8, 2026
86.77
87.64
85.60
87.34
86.92
334,500
May 7, 2026
88.69
89.00
85.88
86.48
86.07
547,900
May 6, 2026
86.37
88.80
85.98
88.30
87.88
623,900
May 5, 2026
83.06
85.63
82.47
85.09
84.68
412,200
May 4, 2026
85.32
86.01
83.16
83.56
83.16
547,600
May 1, 2026
85.74
86.37
84.57
85.34
84.93
451,600
Apr 30, 2026
84.51
85.94
84.51
84.78
84.38
733,300
Apr 29, 2026
86.14
87.82
84.75
85.42
85.01
440,400
Apr 28, 2026
88.49
88.89
86.13
86.32
85.91
467,600
Apr 27, 2026
86.47
88.64
85.53
88.00
87.58
1,295,500
Apr 24, 2026
92.00
92.00
86.10
86.16
85.75
901,300
Apr 23, 2026
95.70
99.13
91.97
92.12
91.68
911,500
Apr 22, 2026
91.98
93.46
91.35
92.44
92.00
818,400
Apr 21, 2026
91.82
93.74
89.81
91.31
90.87
758,300
Apr 20, 2026
89.91
92.20
89.80
91.75
91.31
712,100
Apr 17, 2026
85.99
91.30
85.30
90.58
90.15
1,329,700
Apr 16, 2026
84.35
84.83
83.10
84.52
84.12
469,200
Apr 15, 2026
83.20
83.92
82.45
83.15
82.75
535,300
Apr 14, 2026
80.41
83.30
80.16
82.64
82.25
502,300
Apr 13, 2026
78.46
80.56
78.19
80.19
79.81
686,000
Apr 10, 2026
79.75
79.97
78.56
78.98
78.60
383,100
Apr 9, 2026
78.15
79.95
77.65
79.75
79.37
577,400
Apr 8, 2026
77.48
79.59
77.19
78.65
78.27
655,800
Apr 7, 2026
75.10
75.99
74.11
74.33
73.98
965,500
Apr 6, 2026
72.92
75.20
72.92
75.17
74.81
534,700
Apr 2, 2026
72.21
74.21
70.24
73.02
72.67
771,300
Apr 1, 2026
75.97
76.10
73.42
73.57
73.22
663,900
Mar 31, 2026
74.37
75.21
72.06
74.89
74.53
816,700
Mar 30, 2026
72.01
73.67
72.01
73.03
72.68
466,500
Mar 27, 2026
74.86
75.08
72.03
72.13
71.79
635,700
Mar 26, 2026
74.36
76.46
74.36
75.89
75.53
521,100
Mar 25, 2026
74.91
75.65
74.18
75.11
74.75
511,500
Mar 24, 2026
74.01
75.47
73.48
74.49
74.13
640,800
Mar 23, 2026
76.48
78.00
74.48
74.73
74.37
727,000
Mar 20, 2026
73.50
75.00
72.26
74.62
74.26
1,239,200
Mar 19, 2026
70.32
73.83
70.32
73.54
73.19
586,600
Mar 18, 2026
71.54
72.68
70.79
71.27
70.93
886,700
Mar 17, 2026
71.72
73.31
70.93
71.94
71.60
533,800
Mar 16, 2026
72.05
72.67
69.83
69.92
69.59
593,000
Mar 13, 2026
72.20
73.02
70.86
71.53
71.19
581,800
Mar 12, 2026
71.95
72.96
71.30
71.66
71.32
525,700
Mar 11, 2026
72.73
74.14
72.02
74.09
73.74
600,300
Mar 10, 2026
72.60
74.00
71.67
72.59
72.24
670,100
Mar 9, 2026
70.47
72.91
69.44
72.46
72.11
614,500
Mar 6, 2026
72.56
73.19
70.98
72.21
71.87
719,200
Mar 5, 2026
74.19
75.55
74.19
75.22
74.86
533,400
Mar 4, 2026
73.15
75.39
72.84
75.10
74.74
543,400
Mar 3, 2026
69.94
73.55
69.14
72.73
72.38
451,600
Mar 2, 2026
69.30
72.40
68.53
71.99
71.65
652,700
Feb 27, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
76.50
76.51
70.37
70.86
70.52
1,078,800
Feb 26, 2026
75.48
79.51
75.00
79.27
78.66
1,376,600
Feb 25, 2026
72.47
73.33
71.28
73.19
72.63
492,000
Feb 24, 2026
70.81
72.57
70.53
71.56
71.01
742,100
Feb 23, 2026
75.11
75.33
70.38
70.84
70.30
658,400
Feb 20, 2026
74.82
75.73
73.08
75.73
75.15
512,200
Feb 19, 2026
73.79
75.06
73.07
75.01
74.44
769,000
Feb 18, 2026
73.00
74.86
72.62
74.43
73.86
1,385,900
Feb 17, 2026
72.75
74.04
72.05
73.16
72.60
748,100
Feb 13, 2026
74.25
74.25
71.28
72.37
71.82
618,300
Feb 12, 2026
76.83
78.03
71.71
72.27
71.72
890,800
Feb 11, 2026
77.52
77.59
74.63
76.03
75.45
660,000
Feb 10, 2026
77.66
78.71
75.90
77.11
76.52
839,000
Feb 9, 2026
79.49
79.56
77.79
77.90
77.30
575,900
Feb 6, 2026
78.79
79.93
77.94
79.53
78.92
764,900
Feb 5, 2026
76.76
77.19
73.85
77.19
76.60
1,629,900
Feb 4, 2026
75.84
77.59
75.76
76.50
75.91
920,000
Feb 3, 2026
74.46
77.79
73.81
75.40
74.82
1,239,400
Feb 2, 2026
72.98
73.81
71.80
73.05
72.49
902,100
Jan 30, 2026
72.34
74.27
72.10
72.54
71.98
1,197,000
Jan 29, 2026
70.61
73.64
70.50
73.03
72.47
1,702,900
Jan 28, 2026
69.62
70.41
68.17
68.20
67.68
828,100
Jan 27, 2026
69.95
70.01
68.07
69.45
68.92
786,400
Jan 26, 2026
69.52
70.80
68.78
70.18
69.64
718,800
Jan 23, 2026
70.24
70.74
68.57
68.78
68.25
643,800
Jan 22, 2026
71.01
72.65
70.58
71.01
70.47
785,800
Jan 21, 2026
70.26
71.38
69.91
70.49
69.95
493,700
Jan 20, 2026
72.30
73.76
69.70
69.94
69.40
880,100
Jan 16, 2026
71.89
74.17
71.89
73.73
73.17
1,524,800
Jan 15, 2026
69.49
70.77
69.02
70.65
70.11
1,284,800
Jan 14, 2026
69.56
69.86
67.78
69.00
68.47
1,601,000
Jan 13, 2026
71.93
72.92
69.61
69.79
69.26
1,646,700
Jan 12, 2026
72.08
73.80
70.06
71.78
71.23
2,399,700
Jan 9, 2026
81.29
82.03
80.00
80.36
79.74
685,200
Jan 8, 2026
80.50
81.49
80.06
81.25
80.63
695,400
Jan 7, 2026
80.08
80.43
78.26
79.98
79.37
631,000
Jan 6, 2026
76.60
80.41
76.52
80.26
79.65
1,137,000
Jan 5, 2026
75.08
77.75
74.84
76.30
75.72
639,900
Jan 2, 2026
74.20
75.80
73.78
75.30
74.72
677,900
Dec 31, 2025
74.63
74.63
73.89
74.03
73.46
501,000
Dec 30, 2025
75.32
75.32
74.34
74.61
74.04
379,400
Dec 29, 2025
76.43
76.66
74.38
75.18
74.60
567,900
Dec 26, 2025
76.39
76.98
76.01
76.64
76.05
307,100
Dec 24, 2025
76.69
77.50
76.30
76.68
76.09
207,100
Dec 23, 2025
77.82
78.05
76.47
76.61
76.02
536,200
Dec 22, 2025
78.27
78.98
77.47
77.75
77.15
510,400
Dec 19, 2025
76.93
78.04
76.86
78.00
77.40
1,463,500
Dec 18, 2025
77.62
78.27
77.06
77.64
77.05
918,500
Dec 17, 2025
76.21
76.64
75.40
76.34
75.76
956,200
Dec 16, 2025
74.76
76.66
73.82
75.81
75.23
1,002,600
Dec 15, 2025
74.51
75.07
74.20
74.35
73.78
682,500
Dec 12, 2025
74.76
74.92
73.43
74.59
74.02
759,300
Dec 11, 2025
74.00
75.83
73.64
74.36
73.79
1,000,500
Dec 10, 2025
73.40
74.44
71.67
73.83
73.26
1,430,500
Dec 9, 2025
72.12
73.73
71.85
73.46
72.90
606,900
Dec 8, 2025
72.40
72.74
71.48
72.42
71.87
705,600
Dec 5, 2025
71.74
72.71
71.05
72.21
71.66
559,700
Dec 4, 2025
69.69
72.09
69.68
72.00
71.45
747,300
Dec 3, 2025
69.55
71.66
69.31
71.24
70.69
711,700
Dec 2, 2025
68.70
69.67
67.95
69.38
68.85
651,800
Dec 1, 2025
67.22
68.85
66.73
68.07
67.55
654,200
Nov 28, 2025
67.41
68.21
67.41
67.73
67.21
242,000
Nov 26, 2025
66.77
68.72
66.73
67.46
66.94
1,086,000
Nov 25, 2025
65.24
67.58
64.31
66.77
66.26
725,300
Nov 24, 2025
64.47
65.46
63.78
65.08
64.58
853,600
Nov 21, 2025
62.11
65.83
61.91
64.70
64.20
934,800
Nov 20, 2025
62.97
64.59
61.53
61.67
61.20
849,100
Nov 19, 2025
60.97
62.38
60.51
62.35
61.87
761,300
Nov 18, 2025
59.42
61.00
59.26
60.54
60.08
886,600
Nov 17, 2025
61.57
62.14
59.42
59.98
59.52
820,800
Nov 14, 2025
61.88
62.57
60.76
61.93
61.46
719,800
Nov 13, 2025
63.45
63.93
61.59
61.84
61.37
726,700
Nov 12, 2025
63.26
64.74
63.24
63.96
63.47
549,700
Nov 11, 2025
63.53
64.18
63.34
63.46
62.97
421,100
Nov 10, 2025
64.20
64.63
63.60
63.76
63.27
652,200
Nov 7, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
63.30
63.61
62.19
63.58
63.09
829,100
Nov 6, 2025
64.02
64.59
63.27
63.86
63.14
667,600
Nov 5, 2025
62.66
64.54
61.75
63.95
63.23
660,100
Nov 4, 2025
62.81
63.67
62.49
62.58
61.88
607,900
Nov 3, 2025
62.53
64.00
61.96
63.60
62.89
745,900
Oct 31, 2025
61.99
63.82
61.58
62.65
61.95
905,800
Oct 30, 2025
61.82
63.12
61.73
61.91
61.21
935,100
Oct 29, 2025
64.35
64.80
61.38
62.21
61.51
931,000
Oct 28, 2025
66.54
66.71
64.62
64.94
64.21
885,300
Oct 27, 2025
66.28
67.04
65.52
66.26
65.52
519,800
Oct 24, 2025
66.46
66.83
64.71
65.50
64.76
846,700
Oct 23, 2025
62.29
66.16
59.93
65.46
64.72
2,355,800
Oct 22, 2025
60.99
61.59
59.83
60.54
59.86
741,900
Oct 21, 2025
59.90
61.10
59.89
60.93
60.25
455,500
Oct 20, 2025
59.18
60.46
59.16
59.93
59.26
601,300
Oct 17, 2025
58.29
59.53
58.17
59.03
58.37
832,000
Oct 16, 2025
59.79
59.79
57.11
57.61
56.96
836,500
Oct 15, 2025
59.72
60.25
59.22
59.75
59.08
805,400
Oct 14, 2025
55.80
59.29
55.80
59.24
58.57
1,106,400
Oct 13, 2025
54.89
56.51
54.89
56.42
55.79
684,800
Oct 10, 2025
56.06
56.27
53.83
54.08
53.47
839,100
Oct 9, 2025
55.48
55.97
54.75
55.81
55.18
426,000
Oct 8, 2025
55.91
55.91
54.88
55.02
54.40
319,200
Oct 7, 2025
55.01
55.75
54.94
55.42
54.80
601,000
Oct 6, 2025
55.76
56.54
54.24
54.77
54.15
699,400
Oct 3, 2025
55.05
56.49
55.05
55.71
55.08
746,300
Oct 2, 2025
54.91
55.35
54.31
55.14
54.52
726,500
Oct 1, 2025
54.98
55.91
54.53
54.89
54.27
880,500
Sep 30, 2025
58.07
58.41
55.29
55.77
55.14
835,900
Sep 29, 2025
59.72
59.98
57.01
58.07
57.42
1,286,100
Sep 26, 2025
60.16
60.49
58.90
59.59
58.92
518,200
Sep 25, 2025
60.12
60.50
59.49
60.06
59.39
595,500
Sep 24, 2025
61.10
61.81
60.50
60.71
60.03
520,700
Sep 23, 2025
63.01
63.88
61.00
61.05
60.36
704,600
Sep 22, 2025
63.07
63.29
62.12
62.63
61.93
744,000
Sep 19, 2025
64.00
64.12
63.05
63.46
62.75
1,299,800
Sep 18, 2025
62.22
64.32
61.97
64.06
63.34
582,000
Sep 17, 2025
63.19
64.47
61.40
61.82
61.13
872,500
Sep 16, 2025
63.84
63.94
62.43
62.99
62.28
605,700
Sep 15, 2025
63.25
64.65
62.90
63.88
63.16
503,600
Sep 12, 2025
63.48
63.56
62.57
63.18
62.47
616,200
Sep 11, 2025
64.28
64.65
63.47
63.93
63.21
667,600
Sep 10, 2025
63.83
64.81
63.39
64.07
63.35
444,000
Sep 9, 2025
65.34
65.64
63.01
64.22
63.50
631,500
Sep 8, 2025
66.34
66.41
65.09
65.57
64.83
457,500
Sep 5, 2025
66.99
68.01
65.67
66.23
65.49
348,700
