Bread Financial Holdings, Inc. (BFH.PA) stock
BFH.PANYSEPersonal Credit InstitutionsFiscal year ends December 31Also trades as BFH, BFH.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/309% below fair value
$24.05−0.13 (-0.54%)
Close on Oct 30, 2026Market cap $3.97BP/E 8.1Yield 0.83%
Price history
Bread Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.05
-0.54% on the day
52-week range
$23.00 – $25.50
-5.7% from the high
Change over 52 weeks
-2.3%
From $24.61 on Nov 21, 2025
Average volume
9,586
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.41 | $24.58 | $23.70 | $24.05 | -1.05% | 45,949 |
| Oct 19, 2026 | $24.23 | $24.62 | $24.12 | $24.31 | -0.76% | 20,977 |
| Oct 12, 2026 | $24.38 | $24.76 | $24.20 | $24.49 | +0.45% | 65,522 |
| Oct 5, 2026 | $24.54 | $24.54 | $24.16 | $24.38 | +0.25% | 67,996 |
| Sep 28, 2026 | $24.14 | $24.42 | $24.05 | $24.32 | +0.29% | 85,879 |
| Sep 21, 2026 | $24.48 | $24.66 | $24.01 | $24.25 | -0.66% | 57,808 |
| Sep 14, 2026 | $24.47 | $24.52 | $24.18 | $24.41 | -0.25% | 76,249 |
| Sep 8, 2026 | $24.89 | $25.02 | $24.46 | $24.47 | -1.86% | 37,256 |
| Aug 31, 2026 | $24.97 | $24.99 | $24.78 | $24.93 | -1.84% | 38,562 |
| Aug 24, 2026 | $25.30 | $25.44 | $25.26 | $25.40 | +0.53% | 26,877 |
| Aug 17, 2026 | $25.27 | $25.36 | $25.18 | $25.27 | -0.20% | 24,909 |
| Aug 10, 2026 | $25.10 | $25.36 | $25.10 | $25.32 | +0.82% | 57,748 |
| Aug 3, 2026 | $25.18 | $25.36 | $25.03 | $25.11 | -0.52% | 32,698 |
| Jul 27, 2026 | $25.01 | $25.24 | $24.86 | $25.24 | +1.37% | 36,179 |
| Jul 20, 2026 | $25.21 | $25.21 | $24.50 | $24.90 | -0.62% | 53,843 |
| Jul 13, 2026 | $25.20 | $25.34 | $24.97 | $25.06 | +0.04% | 31,489 |
| Jul 6, 2026 | $25.01 | $25.24 | $24.92 | $25.04 | +0.14% | 35,729 |
| Jun 29, 2026 | $24.98 | $25.37 | $24.88 | $25.01 | +0.24% | 49,695 |
| Jun 22, 2026 | $24.98 | $25.00 | $24.90 | $24.95 | -0.20% | 34,234 |
| Jun 15, 2026 | $24.89 | $25.00 | $24.57 | $25.00 | +0.81% | 29,374 |
| Jun 8, 2026 | $24.65 | $25.00 | $24.37 | $24.80 | +0.69% | 72,592 |
| Jun 1, 2026 | $25.01 | $25.14 | $24.63 | $24.63 | -1.26% | 115,726 |
| May 26, 2026 | $25.20 | $25.38 | $24.85 | $24.95 | -0.82% | 92,478 |
| May 18, 2026 | $25.20 | $25.40 | $24.99 | $25.15 | -0.34% | 69,056 |
| May 11, 2026 | $25.30 | $25.30 | $25.00 | $25.24 | -0.10% | 52,642 |
| May 4, 2026 | $25.13 | $25.26 | $24.93 | $25.26 | +0.52% | 134,567 |
| Apr 27, 2026 | $25.15 | $25.25 | $25.00 | $25.13 | -0.08% | 36,950 |
| Apr 20, 2026 | $25.05 | $25.25 | $25.00 | $25.15 | +0.56% | 23,413 |
| Apr 13, 2026 | $24.97 | $25.21 | $24.85 | $25.01 | +0.04% | 35,265 |
| Apr 6, 2026 | $24.81 | $25.05 | $24.60 | $25.00 | +0.60% | 31,642 |
| Mar 30, 2026 | $24.35 | $25.11 | $24.32 | $24.85 | +1.02% | 30,584 |
| Mar 23, 2026 | $23.64 | $24.60 | $23.63 | $24.60 | +5.35% | 41,663 |
| Mar 16, 2026 | $25.00 | $25.00 | $23.00 | $23.35 | -5.50% | 149,139 |
| Mar 9, 2026 | $24.74 | $25.00 | $24.50 | $24.71 | -0.24% | 33,296 |
| Mar 2, 2026 | $24.54 | $25.16 | $24.54 | $24.77 | +1.27% | 58,013 |
| Feb 23, 2026 | $25.34 | $25.44 | $24.35 | $24.46 | -3.36% | 139,419 |
| Feb 17, 2026 | $25.17 | $25.50 | $25.01 | $25.31 | +1.24% | 72,297 |
| Feb 9, 2026 | $24.75 | $25.49 | $24.72 | $25.00 | +1.03% | 82,286 |
| Feb 2, 2026 | $24.59 | $24.90 | $24.48 | $24.75 | +0.67% | 86,502 |
| Jan 26, 2026 | $24.59 | $24.60 | $24.54 | $24.58 | -0.04% | 65,050 |
| Jan 20, 2026 | $24.51 | $24.59 | $24.50 | $24.59 | +0.16% | 32,839 |
| Jan 12, 2026 | $24.41 | $24.59 | $24.41 | $24.55 | -0.16% | 76,836 |
| Jan 5, 2026 | $24.51 | $24.59 | $24.42 | $24.59 | +0.49% | 115,592 |
| Dec 29, 2025 | $24.61 | $24.61 | $24.39 | $24.47 | -0.53% | 99,344 |
| Dec 22, 2025 | $24.67 | $24.67 | $24.53 | $24.60 | -0.20% | 66,666 |
| Dec 15, 2025 | $24.61 | $24.82 | $24.55 | $24.65 | +0.12% | 133,027 |
| Dec 8, 2025 | $24.77 | $24.80 | $24.58 | $24.62 | -0.28% | 204,617 |
| Dec 1, 2025 | $24.72 | $24.79 | $24.60 | $24.69 | -0.08% | 434,554 |
| Nov 24, 2025 | $24.65 | $24.75 | $24.52 | $24.71 | +0.41% | 315,495 |
| Nov 21, 2025 | $24.61 | $24.61 | $24.61 | $24.61 | – | 624,950 |