Bread Financial Holdings, Inc. (BFH.PB) stock
BFH.PBNYSEPersonal Credit InstitutionsFiscal year ends December 31Also trades as BFH, BFH.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/309% below fair value
$24.13−0.11 (-0.45%)
Close on Oct 30, 2026Market cap $4.06BP/E 8.2Yield 0.81%
Price history
Bread Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.13
-0.45% on the day
52-week range
$23.65 – $25.68
-6.0% from the high
Change over 52 weeks
-3.3%
From $24.95 on May 6, 2026
Average volume
34,138
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.11 | $24.20 | $24.11 | $24.13 | -0.45% | 8,107 |
| Oct 29, 2026 | $24.05 | $24.24 | $24.05 | $24.24 | +0.92% | 8,810 |
| Oct 28, 2026 | $24.08 | $24.12 | $23.83 | $24.02 | -0.41% | 48,113 |
| Oct 27, 2026 | $24.23 | $24.27 | $24.08 | $24.12 | -0.86% | 45,627 |
| Oct 26, 2026 | $24.47 | $24.50 | $24.05 | $24.33 | -0.12% | 25,980 |
| Oct 23, 2026 | $24.58 | $24.58 | $24.36 | $24.36 | -0.98% | 5,794 |
| Oct 22, 2026 | $24.74 | $24.74 | $24.50 | $24.60 | -0.12% | 26,922 |
| Oct 21, 2026 | $24.47 | $24.76 | $24.47 | $24.63 | +0.74% | 9,497 |
| Oct 20, 2026 | $24.39 | $24.45 | $24.30 | $24.45 | +0.66% | 3,590 |
| Oct 19, 2026 | $24.30 | $24.34 | $24.28 | $24.29 | +0.58% | 3,952 |
| Oct 16, 2026 | $24.20 | $24.48 | $24.15 | $24.15 | 0.00% | 44,345 |
| Oct 15, 2026 | $24.05 | $24.23 | $24.00 | $24.15 | +0.71% | 15,631 |
| Oct 14, 2026 | $24.15 | $24.15 | $23.81 | $23.98 | -0.70% | 8,276 |
| Oct 13, 2026 | $24.03 | $24.20 | $24.01 | $24.15 | +0.42% | 9,413 |
| Oct 12, 2026 | $23.99 | $24.13 | $23.79 | $24.05 | +0.25% | 13,647 |
| Oct 9, 2026 | $23.85 | $24.02 | $23.70 | $23.99 | +1.22% | 11,924 |
| Oct 8, 2026 | $24.25 | $24.25 | $23.65 | $23.70 | -0.59% | 35,667 |
| Oct 7, 2026 | $24.24 | $24.38 | $23.84 | $23.84 | -1.69% | 49,272 |
| Oct 6, 2026 | $24.42 | $24.50 | $24.24 | $24.25 | -0.45% | 14,718 |
| Oct 5, 2026 | $24.31 | $24.37 | $24.30 | $24.36 | 0.00% | 10,776 |
| Oct 2, 2026 | $24.44 | $24.44 | $24.25 | $24.36 | 0.00% | 18,063 |
| Oct 1, 2026 | $24.40 | $24.40 | $24.30 | $24.36 | -0.16% | 14,956 |
| Sep 30, 2026 | $24.49 | $24.56 | $24.35 | $24.40 | +0.12% | 238,533 |
| Sep 29, 2026 | $24.43 | $24.60 | $24.29 | $24.37 | 0.00% | 30,877 |
| Sep 28, 2026 | $24.63 | $24.63 | $24.30 | $24.37 | -1.22% | 56,184 |
| Sep 25, 2026 | $24.68 | $24.71 | $24.53 | $24.67 | +0.20% | 69,138 |
| Sep 24, 2026 | $24.71 | $24.78 | $24.51 | $24.62 | -0.28% | 57,369 |
| Sep 23, 2026 | $24.80 | $24.80 | $24.63 | $24.69 | -0.32% | 35,950 |
| Sep 22, 2026 | $24.86 | $24.90 | $24.61 | $24.77 | -0.04% | 22,503 |
| Sep 21, 2026 | $24.88 | $24.94 | $24.75 | $24.78 | -0.22% | 37,032 |
| Sep 18, 2026 | $24.76 | $24.92 | $24.73 | $24.84 | +0.47% | 83,072 |
| Sep 17, 2026 | $24.64 | $24.77 | $24.60 | $24.72 | +0.53% | 23,504 |
| Sep 16, 2026 | $24.57 | $24.71 | $24.52 | $24.59 | +0.08% | 46,267 |
| Sep 15, 2026 | $24.73 | $24.73 | $24.45 | $24.57 | -0.61% | 53,077 |
| Sep 14, 2026 | $24.65 | $24.73 | $24.65 | $24.72 | +0.49% | 20,339 |
| Sep 11, 2026 | $24.76 | $24.78 | $24.60 | $24.60 | -0.32% | 13,864 |
| Sep 10, 2026 | $24.72 | $24.78 | $24.45 | $24.68 | -0.28% | 68,430 |
| Sep 9, 2026 | $24.87 | $24.89 | $24.72 | $24.75 | -0.40% | 230,672 |
| Sep 8, 2026 | $24.89 | $24.89 | $24.85 | $24.85 | -0.04% | 62,599 |
| Sep 4, 2026 | $24.88 | $24.89 | $24.85 | $24.86 | +0.04% | 84,346 |
| Sep 3, 2026 | $24.86 | $24.99 | $24.81 | $24.85 | -0.08% | 72,626 |
| Sep 2, 2026 | $24.86 | $24.92 | $24.82 | $24.87 | +0.16% | 38,377 |
| Sep 1, 2026 | $24.94 | $24.95 | $24.78 | $24.83 | -0.48% | 44,896 |
| Aug 31, 2026 | $24.90 | $24.96 | $24.85 | $24.95 | -2.27% | 27,813 |
| Aug 28, 2026 | $25.53 | $25.58 | $25.47 | $25.53 | +0.04% | 57,668 |
| Aug 27, 2026 | $25.47 | $25.57 | $25.47 | $25.52 | +0.20% | 45,838 |
| Aug 26, 2026 | $25.56 | $25.56 | $25.46 | $25.47 | +0.07% | 16,607 |
| Aug 25, 2026 | $25.49 | $25.57 | $25.45 | $25.45 | +0.08% | 35,006 |
| Aug 24, 2026 | $25.53 | $25.62 | $25.39 | $25.43 | +0.04% | 68,507 |
| Aug 21, 2026 | $25.43 | $25.56 | $25.40 | $25.42 | -0.31% | 27,494 |
| Aug 20, 2026 | $25.56 | $25.59 | $25.39 | $25.50 | +0.20% | 37,196 |
| Aug 19, 2026 | $25.57 | $25.57 | $25.45 | $25.45 | 0.00% | 42,074 |
| Aug 18, 2026 | $25.46 | $25.48 | $25.43 | $25.45 | -0.31% | 27,089 |
| Aug 17, 2026 | $25.58 | $25.68 | $25.45 | $25.53 | 0.00% | 41,814 |
| Aug 14, 2026 | $25.53 | $25.63 | $25.48 | $25.53 | +0.08% | 42,205 |
| Aug 13, 2026 | $25.23 | $25.54 | $25.22 | $25.51 | +1.15% | 202,620 |
| Aug 12, 2026 | $25.23 | $25.24 | $25.20 | $25.22 | +0.16% | 24,980 |
| Aug 11, 2026 | $25.24 | $25.24 | $25.10 | $25.18 | -0.12% | 41,592 |
| Aug 10, 2026 | $25.20 | $25.25 | $25.20 | $25.21 | -0.20% | 10,069 |
| Aug 7, 2026 | $25.19 | $25.26 | $25.17 | $25.26 | +0.36% | 8,050 |
| Aug 6, 2026 | $25.16 | $25.20 | $25.16 | $25.17 | +0.20% | 15,743 |
| Aug 5, 2026 | $25.14 | $25.14 | $25.12 | $25.12 | -0.04% | 6,493 |
| Aug 4, 2026 | $25.15 | $25.15 | $25.10 | $25.13 | +0.12% | 18,529 |
| Aug 3, 2026 | $25.10 | $25.13 | $25.09 | $25.10 | +0.16% | 26,298 |
| Jul 31, 2026 | $25.15 | $25.15 | $25.02 | $25.06 | -0.32% | 24,664 |
| Jul 30, 2026 | $25.15 | $25.15 | $25.10 | $25.14 | +0.12% | 11,644 |
| Jul 29, 2026 | $25.18 | $25.20 | $25.08 | $25.11 | 0.00% | 25,915 |
| Jul 28, 2026 | $25.10 | $25.15 | $25.05 | $25.11 | +0.12% | 19,684 |
| Jul 27, 2026 | $25.10 | $25.10 | $25.00 | $25.08 | +0.40% | 6,248 |
| Jul 24, 2026 | $25.03 | $25.08 | $24.98 | $24.98 | +0.04% | 3,985 |
| Jul 23, 2026 | $25.05 | $25.05 | $24.97 | $24.97 | -0.12% | 4,541 |
| Jul 22, 2026 | $25.05 | $25.05 | $24.99 | $25.00 | -0.16% | 8,394 |
| Jul 21, 2026 | $25.01 | $25.06 | $25.00 | $25.04 | +0.12% | 8,429 |
| Jul 20, 2026 | $25.00 | $25.10 | $24.96 | $25.01 | +0.12% | 3,789 |
| Jul 17, 2026 | $25.17 | $25.20 | $24.98 | $24.98 | -0.40% | 14,135 |
| Jul 16, 2026 | $25.11 | $25.16 | $25.08 | $25.08 | -0.08% | 7,141 |
| Jul 15, 2026 | $25.10 | $25.14 | $25.09 | $25.10 | +0.36% | 6,454 |
| Jul 14, 2026 | $25.00 | $25.07 | $24.99 | $25.01 | +0.04% | 27,486 |
| Jul 13, 2026 | $24.98 | $25.00 | $24.98 | $25.00 | +0.12% | 14,275 |
| Jul 10, 2026 | $25.15 | $25.15 | $24.97 | $24.97 | -0.68% | 34,717 |
| Jul 9, 2026 | $25.18 | $25.18 | $25.00 | $25.14 | +0.56% | 27,950 |
| Jul 8, 2026 | $25.00 | $25.00 | $24.99 | $25.00 | 0.00% | 37,070 |
| Jul 7, 2026 | $25.08 | $25.08 | $24.98 | $25.00 | 0.00% | 49,652 |
| Jul 6, 2026 | $25.18 | $25.40 | $24.95 | $25.00 | -0.22% | 9,040 |
| Jul 2, 2026 | $25.12 | $25.15 | $24.95 | $25.06 | -0.18% | 12,125 |
| Jul 1, 2026 | $25.05 | $25.14 | $25.05 | $25.10 | +0.32% | 7,928 |
| Jun 30, 2026 | $25.00 | $25.05 | $24.99 | $25.02 | 0.00% | 31,070 |
| Jun 29, 2026 | $25.00 | $25.03 | $24.99 | $25.02 | +0.12% | 8,240 |
| Jun 26, 2026 | $25.04 | $25.05 | $24.98 | $24.99 | -0.20% | 9,512 |
| Jun 25, 2026 | $25.04 | $25.05 | $24.89 | $25.04 | 0.00% | 11,893 |
| Jun 24, 2026 | $25.08 | $25.13 | $24.96 | $25.04 | -0.12% | 24,909 |
| Jun 23, 2026 | $25.04 | $25.14 | $25.04 | $25.07 | -0.16% | 11,627 |
| Jun 22, 2026 | $25.15 | $25.20 | $25.05 | $25.11 | -0.16% | 20,984 |
| Jun 18, 2026 | $25.05 | $25.23 | $25.05 | $25.15 | +0.40% | 26,678 |
| Jun 17, 2026 | $25.05 | $25.07 | $25.00 | $25.05 | +0.04% | 8,418 |
| Jun 16, 2026 | $25.05 | $25.07 | $25.02 | $25.04 | +0.04% | 10,037 |
| Jun 15, 2026 | $25.01 | $25.08 | $24.99 | $25.03 | +0.24% | 3,400 |
| Jun 12, 2026 | $24.98 | $24.98 | $24.95 | $24.97 | -0.04% | 4,575 |
| Jun 11, 2026 | $24.88 | $25.00 | $24.85 | $24.98 | +0.36% | 9,322 |
| Jun 10, 2026 | $24.97 | $24.97 | $24.85 | $24.89 | -0.08% | 15,871 |
| Jun 9, 2026 | $24.99 | $24.99 | $24.89 | $24.91 | +0.08% | 9,068 |
| Jun 8, 2026 | $25.04 | $25.04 | $24.80 | $24.89 | -0.44% | 33,272 |
| Jun 5, 2026 | $25.00 | $25.05 | $24.98 | $25.00 | -0.12% | 15,161 |
| Jun 4, 2026 | $25.05 | $25.05 | $25.02 | $25.03 | +0.02% | 22,009 |
| Jun 3, 2026 | $25.05 | $25.05 | $24.96 | $25.03 | -0.10% | 28,213 |
| Jun 2, 2026 | $25.08 | $25.10 | $25.00 | $25.05 | +0.08% | 49,003 |
| Jun 1, 2026 | $24.94 | $25.07 | $24.91 | $25.03 | +0.24% | 33,393 |
| May 29, 2026 | $25.09 | $25.09 | $24.85 | $24.97 | -0.16% | 849,068 |
| May 28, 2026 | $25.07 | $25.10 | $25.00 | $25.01 | -0.28% | 112,818 |
| May 27, 2026 | $25.13 | $25.13 | $25.01 | $25.08 | +0.04% | 21,547 |
| May 26, 2026 | $25.16 | $25.20 | $25.06 | $25.07 | -0.16% | 67,032 |
| May 22, 2026 | $25.02 | $25.15 | $25.02 | $25.11 | +0.24% | 45,128 |
| May 21, 2026 | $24.95 | $25.06 | $24.95 | $25.05 | +0.04% | 20,234 |
| May 20, 2026 | $25.00 | $25.13 | $24.89 | $25.04 | +0.52% | 111,180 |
| May 19, 2026 | $24.90 | $24.97 | $24.74 | $24.91 | +0.18% | 121,877 |
| May 18, 2026 | $24.90 | $24.91 | $24.84 | $24.87 | +0.14% | 68,362 |
| May 15, 2026 | $24.90 | $24.90 | $24.77 | $24.83 | -0.48% | 61,017 |
| May 14, 2026 | $24.98 | $24.98 | $24.89 | $24.95 | -0.12% | 79,789 |
| May 13, 2026 | $24.95 | $25.04 | $24.94 | $24.98 | 0.00% | 58,337 |
| May 12, 2026 | $25.08 | $25.08 | $24.95 | $24.98 | -0.36% | 194,484 |
| May 11, 2026 | $25.10 | $25.10 | $25.06 | $25.07 | -0.04% | 205,480 |
| May 8, 2026 | $25.03 | $25.12 | $25.03 | $25.08 | +0.04% | 379,881 |
| May 7, 2026 | $24.96 | $25.07 | $24.95 | $25.07 | +0.48% | 1,017,985 |
| May 6, 2026 | $24.90 | $25.00 | $24.50 | $24.95 | – | 1,920,741 |