Free Trial

Bread Financial (BFH) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free BFH Stock Alerts
$41.76
+0.60 (+1.46%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Bread Financial Stock Price Performance

5 Day
Performance
+0.77%
1 Month
Performance
+1.36%
3 Month
Performance
+9.09%
6 Month
Performance
+42.77%
Year-To-Date
Performance
+26.78%
1 Year
Performance
+35.19%
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 Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

BFH Stock Chart for Sunday, June, 2, 2024

BFH Chart by TradingView

Bread Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$41.15$41.76
+1.48%		$41.78$40.53631,008 shs$2.07 billion
05/30/2024$40.70$41.15
+1.11%		$41.46$40.47396,181 shs$2.04 billion
05/29/2024$41.44$40.70
-1.79%		$40.82$39.60710,156 shs$2.02 billion
05/28/2024$41.88$41.44
-1.05%		$42.28$41.21353,442 shs$2.05 billion
05/27/2024$41.88$41.88$41.95$41.34362,000 shs$2.08 billion
05/24/2024$41.17$41.90
+1.77%		$41.95$41.34362,036 shs$2.08 billion
05/23/2024$41.65$41.17
-1.15%		$41.83$40.691.16 million shs$2.04 billion
05/22/2024$42.53$41.65
-2.07%		$42.73$41.59887,406 shs$2.07 billion
05/21/2024$41.43$42.53
+2.66%		$42.68$41.16582,330 shs$2.11 billion
05/20/2024$41.56$41.43
-0.31%		$42.06$41.43740,314 shs$2.05 billion
05/17/2024$40.56$41.56
+2.47%		$41.73$40.16681,187 shs$2.06 billion
05/16/2024$42.15$40.56
-3.77%		$42.35$38.921.35 million shs$2.01 billion
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
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NYSE:BFH) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders