Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bread Financial Holdings Inc (A1LL34)
Bread Financial Holdings Inc (A1LL34) Historical

A1LL34 Bread Financial Holdings Inc

60.38

0.41 (0.68%)

Jun 21 2024 - Closed

Delayed by 15 minutes

A1LL34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	60.38	0.41	0.68%	60.48	60.48	59.85	219
Jun 20 2024	59.97	4.35	7.82%	55.62	60.00	55.62	535
Jun 19 2024	55.62	0.00	0.00%	55.62	55.62	55.62	0
Jun 18 2024	55.62	1.02	1.87%	54.78	56.40	54.78	132
Jun 17 2024	54.60	1.48	2.79%	53.12	54.60	53.12	2
Jun 14 2024	53.12	-1.53	-2.80%	53.25	53.70	53.12	129
Jun 13 2024	54.65	0.00	0.00%	54.65	54.65	54.65	0
Jun 12 2024	54.65	1.65	3.11%	54.80	54.80	54.65	29
Jun 11 2024	53.00	-1.30	-2.39%	53.65	53.65	53.00	66
Jun 10 2024	54.30	-0.05	-0.09%	54.37	54.85	54.30	407
Jun 07 2024	54.35	0.40	0.74%	54.15	54.35	54.15	115
Jun 06 2024	53.95	-1.05	-1.91%	54.94	54.94	53.95	197
Jun 05 2024	55.00	1.00	1.85%	55.00	55.00	55.00	25
Jun 04 2024	54.00	0.85	1.60%	54.15	54.65	53.70	5,347
Jun 03 2024	53.15	0.00	0.00%	53.15	53.15	53.15	0
May 31 2024	53.15	0.30	0.57%	53.15	53.15	53.15	1
May 29 2024	52.85	-1.09	-2.02%	53.94	53.94	51.75	2,810
May 28 2024	53.94	-1.02	-1.86%	53.70	53.94	53.70	254
May 27 2024	54.96	1.46	2.73%	54.83	54.96	54.83	80
May 24 2024	53.50	0.05	0.09%	54.15	54.15	53.50	51
May 23 2024	53.45	-0.80	-1.47%	52.91	53.45	52.91	63
May 22 2024	54.25	0.65	1.21%	54.25	54.25	54.20	237
May 21 2024	53.60	0.30	0.56%	53.30	53.60	52.75	357
May 20 2024	53.30	1.00	1.91%	53.85	53.85	53.30	1,033
May 17 2024	52.30	-1.30	-2.43%	52.50	52.50	51.42	57
May 16 2024	53.60	-0.40	-0.74%	53.75	53.75	53.60	307
May 15 2024	54.00	0.50	0.93%	54.70	54.70	54.00	226
May 14 2024	53.50	0.35	0.66%	61.10	61.10	53.50	4
May 13 2024	53.15	1.45	2.80%	53.10	53.16	53.10	4,500
May 10 2024	51.70	0.44	0.86%	51.80	52.00	51.70	618
May 09 2024	51.26	0.39	0.77%	50.39	51.30	50.39	327
May 08 2024	50.87	-0.13	-0.25%	50.85	50.95	50.85	28
May 07 2024	51.00	0.00	0.00%	51.12	51.12	51.00	112
May 06 2024	51.00	-0.10	-0.20%	51.55	51.74	51.00	159
May 03 2024	51.10	-1.15	-2.20%	52.45	52.45	51.10	4,304
May 02 2024	52.25	3.70	7.62%	50.85	52.25	50.84	3,273
Apr 30 2024	48.55	-0.08	-0.16%	48.40	48.85	48.11	2,064
Apr 29 2024	48.63	0.93	1.95%	48.60	48.63	48.60	73
Apr 26 2024	47.70	0.25	0.53%	49.30	49.30	47.70	86
Apr 25 2024	47.45	2.42	5.37%	47.10	47.45	46.80	104
Apr 24 2024	45.03	0.53	1.19%	45.03	45.03	45.03	21
Apr 23 2024	44.50	0.98	2.25%	46.04	46.04	41.21	78
Apr 22 2024	43.52	0.00	0.00%	43.52	43.52	43.52	0
Apr 19 2024	43.52	0.00	0.00%	43.52	43.52	43.52	0
Apr 18 2024	43.52	1.16	2.74%	42.96	43.88	42.96	132
Apr 17 2024	42.36	-1.28	-2.93%	42.68	42.68	42.36	69
Apr 16 2024	43.64	-0.20	-0.46%	43.72	43.72	43.64	1,210
Apr 15 2024	43.84	-0.24	-0.54%	45.92	45.92	43.84	180
Apr 12 2024	44.08	-0.64	-1.43%	43.52	44.08	43.52	315
Apr 11 2024	44.72	-0.28	-0.62%	44.20	44.92	44.20	264
Apr 10 2024	45.00	-1.08	-2.34%	45.00	45.00	45.00	45
Apr 09 2024	46.08	0.00	0.00%	46.08	46.08	46.08	0
Apr 08 2024	46.08	1.38	3.09%	46.00	46.08	46.00	74
Apr 05 2024	44.70	-0.22	-0.49%	44.70	44.70	44.60	163
Apr 04 2024	44.92	-0.03	-0.07%	46.28	46.28	44.92	2
Apr 03 2024	44.95	0.40	0.90%	45.30	45.60	44.95	900
Apr 02 2024	44.55	-1.35	-2.94%	48.99	48.99	44.55	884
Apr 01 2024	45.90	-0.80	-1.71%	46.60	46.60	45.90	14
Mar 28 2024	46.70	-0.20	-0.43%	48.35	48.35	46.70	1,345
Mar 27 2024	46.90	1.69	3.74%	46.00	46.90	46.00	3,587
Mar 26 2024	45.21	0.53	1.19%	44.36	45.21	44.36	41
Mar 25 2024	44.68	-0.37	-0.82%	45.04	45.04	44.68	152

Bread Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions