American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Bread Financial Holdings, Inc.

BFH Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BFH historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BFH by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
BFH Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BFH Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BFH Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BFH holdings by institutional investors

Insider Trading

Quarterly net insider trading by BFH's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Jul 20, 2026 Issue: Banking
  • $30,000 Jul 19, 2026 Issue: Taxation/Internal Revenue Code Computer Industry
  • $40,000 Jul 19, 2026 Issue: Banking Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $50,000 Jul 08, 2026 Issue: Financial Institutions/Investments/Securities
  • $30,000 Apr 20, 2026 Issue: Banking
  • $40,000 Apr 17, 2026 Issue: Banking Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $30,000 Apr 17, 2026 Issue: Taxation/Internal Revenue Code Computer Industry
  • $20,000 Apr 17, 2026 Issue: Financial Institutions/Investments/Securities
  • $30,000 Jan 20, 2026 Issue: Banking
  • $40,000 Jan 19, 2026 Issue: Banking Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $30,000 Jan 16, 2026 Issue: Taxation/Internal Revenue Code Computer Industry
  • $40,000 Oct 20, 2025 Issue: Banking Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $30,000 Oct 20, 2025 Issue: Banking
  • $30,000 Oct 17, 2025 Issue: Taxation/Internal Revenue Code Computer Industry
  • $30,000 Jul 21, 2025 Issue: Banking
  • $40,000 Jul 20, 2025 Issue: Banking Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $30,000 Jul 17, 2025 Issue: Taxation/Internal Revenue Code Computer Industry
  • $30,000 Apr 21, 2025 Issue: Banking
  • $30,000 Apr 20, 2025 Issue: Taxation/Internal Revenue Code Computer Industry
  • $40,000 Apr 19, 2025 Issue: Banking Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $30,000 Jan 21, 2025 Issue: Banking
  • $30,000 Jan 20, 2025 Issue: Taxation/Internal Revenue Code Computer Industry
  • $40,000 Jan 20, 2025 Issue: Banking Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $30,000 Oct 21, 2024 Issue: Banking
  • $40,000 Oct 21, 2024 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $30,000 Oct 17, 2024 Issue: Computer Industry Taxation/Internal Revenue Code
  • $37,000 Jul 22, 2024 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $30,000 Jul 22, 2024 Issue: Banking
  • $30,000 Jul 18, 2024 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Jan 22, 2024 Issue: Banking
  • $30,000 Jan 21, 2024 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $30,000 Jan 19, 2024 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Oct 24, 2023 Issue: Banking
  • $30,000 Oct 19, 2023 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $30,000 Oct 18, 2023 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Jul 20, 2023 Issue: Banking
  • $30,000 Jul 19, 2023 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Jul 19, 2023 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $30,000 Jan 20, 2023 Issue: Banking
  • $30,000 Jan 19, 2023 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $30,000 Jan 19, 2023 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Oct 20, 2022 Issue: Banking
  • $30,000 Oct 19, 2022 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Oct 18, 2022 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $30,000 Jul 20, 2022 Issue: Banking
  • $30,000 Jul 19, 2022 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Jul 18, 2022 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $30,000 Apr 25, 2022 Issue: Banking
  • $30,000 Apr 19, 2022 Issue: Taxation/Internal Revenue Code Computer Industry
  • $30,000 Jan 19, 2022 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Oct 19, 2021 Issue: Taxation/Internal Revenue Code Computer Industry
  • $30,000 Jul 18, 2021 Issue: Taxation/Internal Revenue Code Computer Industry
  • $30,000 Apr 20, 2021 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Jan 20, 2021 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Oct 19, 2020 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Jul 20, 2020 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Apr 20, 2020 Issue: Taxation/Internal Revenue Code Computer Industry
  • $30,000 Jan 17, 2020 Issue: Taxation/Internal Revenue Code Computer Industry
  • $30,000 Oct 19, 2019 Issue: Computer Industry Taxation/Internal Revenue Code
  • $30,000 Jul 20, 2019 Issue: Taxation/Internal Revenue Code
  • $30,000 Apr 21, 2019 Issue: Taxation/Internal Revenue Code
  • $30,000 Jan 21, 2019 Issue: Taxation/Internal Revenue Code
  • $30,000 Oct 21, 2018 Issue: Taxation/Internal Revenue Code
  • $30,000 Jul 19, 2018 Issue: Taxation/Internal Revenue Code
  • $30,000 Apr 19, 2018 Issue: Taxation/Internal Revenue Code
  • $30,000 Jan 22, 2018 Issue: Taxation/Internal Revenue Code
  • $30,000 Oct 20, 2017 Issue: Taxation/Internal Revenue Code
  • $30,000 Jul 20, 2017 Issue: Taxation/Internal Revenue Code
  • $30,000 Apr 20, 2017 Issue: Taxation/Internal Revenue Code
  • $30,000 Jan 22, 2017 Issue: Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for BFH

16 former government officials from 9 congressional offices at 4 lobbying firms have lobbied for BFH, most recently Jul 20, 2026.

  • Charles Mellody Other Assistant to the Chairman, Ways and Means Formerly Assistant to the Chairman, Ways and Means · CAPITOL LEGISLATIVE STRATEGIES LLC · Jul 20, 2026
  • Ed Perlmutter
    Alison Wright House New Scheduler, Chief of Operations, Deputy Chief of Staff, Rep. Ed Perlmutter Formerly with Ed Perlmutter · HOLLAND & KNIGHT LLP · Jan 09, 2026
  • Ed Perlmutter House New Member, US House of Representatives Formerly Member, US House of Representatives · HOLLAND & KNIGHT LLP · Jan 09, 2026
  • Ted Cruz
    Martha Miller Senate New Deputy Director of Scheduling, Sen. Ted Cruz (TX), 2019-2020; Scheduler, Rep. Warren Davidson (OH-08), 2020-2022. Formerly with Ted Cruz · CGCN GROUP, LLC · Apr 19, 2023
  • Roy Blunt
    Sam Geduldig House New Director of Coalitions, House Financial Services Committee 2001-2003; Senior Advisor, Majority Whip Roy Blunt 2003-2006 Formerly with Roy Blunt · CGCN GROUP, LLC · Feb 10, 2022
  • Alex Renjel Senate New Senior Research Assistant, Senate Environment and Public Works Committee, 2007-2013 Formerly Senior Research Assistant, Senate Environment and Public Works Committee, 2007-2 · CGCN GROUP, LLC · Feb 10, 2022
  • Bob Barr
    Jay Cranford House New LC, Rep. Bob Barr, Jan 1997- Aug 1997; LA/Comm Director, Rep. Jim Gibbons Aug 1997-Sep 2000; Staff Director House Subcommittee on Energy May 2004-Mar 2006;; Policy Advisor, Majority Leader Boehner Mar 2006-Dec 2006; Policy Advisor, Minority Leader Boehner Jan 2007-Dec 2010; Asst Policy Speaker Boehner Jan 2011-May 1, 2011 Formerly with Bob Barr · CGCN GROUP, LLC · Feb 10, 2022
  • Robert F. Bennett
    Mike Nielsen Senate New Legislative Assistant, Sen. Robert F. Bennett 1999-2001; Staff Director Subcommittee Financial Institutions 2002-06; Senior Policy Advisor Sen. Robert F. Bennett 2007-10; Professional Staff Member, Senate Banking Committee 2007-10 Formerly with Robert F. Bennett · CGCN GROUP, LLC · Feb 10, 2022
See all 16 on the Revolving Door dashboard
Corporate Lobbying

BFH Estimated quarterly lobbying spending

Revenue Breakdown

BFH Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BFH Income Statement
BFH Balance Sheet
BFH Cash Flow
U.S. Patents

New BFH patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BFH from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BFH News

Recent insights relating to BFH

CNBC Recommendations

Recent picks made for BFH stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BFH

BFH Analyst Ratings

BFH Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BFH Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BFH stock a Buy, Sell, or Hold?

  • What is the price target for $BFH stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BFH Top Shareholders
Shareholder
Shares Held
BFH Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BFH stock?

  • Who owns the most shares of $BFH stock?

  • What funds own $BFH stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BFH Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BFH Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BFH

Formed by a combination of JCPenney's credit card processing unit and The Limited's credit card bank business, Bread Financial is a provider of private-label and co-branded credit cards, loyalty programs, and marketing services. The company's most financially significant unit is its credit card business, which partners with retailers to jointly market Bread's credit cards to their customers. The company also retains a minority interest in spun-off LoyaltyOne, which operates the largest airline miles loyalty program in Canada and offers marketing services to grocery chains in Europe and Asia.

  • Address Columbus, OH
  • Market Cap 3.9 billion
  • Employees 6,000
  • Industrial Classification Personal Credit Institutions

Bread Financial Holdings, Inc. (BFH) Historical Stock Prices

Bread Financial Holdings, Inc. (BFH) closed at $102.69 on September 22, 2026. Over the past year its adjusted close ranged from $53.45 to $113.15. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-2.83%
  • 3 months-0.84%
  • Year to date+39.83%
  • 1 year+65.88%
  • 3 years+215.01%
  • 5 years+2.96%
  • Max-60.86%
See every congressional and insider trade on the BFH price chart

Quiver Premium charts BFH's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 108.92 108.92 102.31 102.69 102.69 929,144
Sep 21, 2026 109.54 110.00 107.65 108.00 108.00 385,666
Sep 18, 2026 107.62 108.63 106.65 108.53 108.53 1,372,493
Sep 17, 2026 109.54 109.80 107.76 108.21 108.21 446,875
Sep 16, 2026 107.00 109.84 105.85 107.85 107.85 705,223
Sep 15, 2026 110.06 110.22 105.32 107.65 107.65 732,094
Sep 14, 2026 108.65 109.45 106.99 109.23 109.23 469,362
Sep 11, 2026 109.27 111.43 104.19 106.37 106.37 545,202
Sep 10, 2026 108.14 108.15 105.41 106.86 106.86 508,203
Sep 9, 2026 106.64 108.50 106.05 107.40 107.40 394,110
Sep 8, 2026 109.57 110.84 107.19 108.20 108.20 352,416
Sep 4, 2026 107.07 110.97 107.05 110.87 110.87 712,885
Sep 3, 2026 107.97 109.64 106.44 108.79 108.79 408,751
Sep 2, 2026 103.27 107.34 103.27 106.48 106.48 427,159
Sep 1, 2026 103.00 105.08 100.77 102.05 102.05 457,199
Aug 31, 2026$0.23 dividend 105.35 105.71 103.97 104.47 104.47 538,238
Aug 28, 2026 108.67 109.13 105.65 105.74 105.51 476,691
Aug 27, 2026 106.98 108.45 106.28 108.03 107.79 205,604
Aug 26, 2026 107.61 108.27 104.88 107.56 107.32 353,548
Aug 25, 2026 107.99 109.02 106.07 107.63 107.39 299,906
Aug 24, 2026 105.89 108.54 105.12 105.19 104.96 285,950
Aug 21, 2026 104.54 106.99 104.54 105.91 105.68 432,092
Aug 20, 2026 108.14 108.14 102.02 103.18 102.95 927,122
Aug 19, 2026 111.74 112.09 108.34 108.51 108.27 390,398
Aug 18, 2026 110.78 112.05 110.01 111.10 110.86 374,708
Aug 17, 2026 112.64 114.53 110.94 111.25 111.01 279,513
Aug 14, 2026 111.59 113.88 111.50 113.40 113.15 307,371
Aug 13, 2026 111.11 112.15 110.17 111.63 111.39 413,603
Aug 12, 2026 108.35 111.24 107.56 110.45 110.21 335,726
Aug 11, 2026 108.85 110.56 107.55 108.01 107.77 539,630
Aug 10, 2026 107.50 108.83 107.24 108.41 108.17 253,783
Aug 7, 2026 109.52 111.14 107.83 108.32 108.08 285,013
Aug 6, 2026 113.12 113.12 109.69 109.95 109.71 294,491
Aug 5, 2026 112.52 114.12 111.93 112.34 112.09 310,450
Aug 4, 2026 110.79 113.75 110.63 112.45 112.20 550,053
Aug 3, 2026 108.80 111.94 108.80 110.80 110.56 538,375
Jul 31, 2026 110.44 111.07 107.16 108.07 107.83 561,279
Jul 30, 2026 109.12 111.12 106.72 110.62 110.38 709,537
Jul 29, 2026 106.70 110.14 106.67 106.99 106.75 723,186
Jul 28, 2026 106.12 107.81 104.66 107.78 107.54 675,898
Jul 27, 2026 105.02 109.07 104.88 106.11 105.88 1,160,333
Jul 24, 2026 101.32 104.46 99.43 104.31 104.08 867,116
Jul 23, 2026 100.58 106.00 100.19 103.58 103.35 800,951
Jul 22, 2026 100.15 102.64 99.60 101.87 101.65 871,484
Jul 21, 2026 101.01 101.68 98.43 101.68 101.46 963,771
Jul 20, 2026 100.50 101.20 99.08 99.48 99.26 376,404
Jul 17, 2026 95.93 99.81 94.84 99.31 99.09 499,177
Jul 16, 2026 98.36 100.01 97.62 98.14 97.92 672,618
Jul 15, 2026 98.86 100.02 97.87 99.18 98.96 352,256
Jul 14, 2026 95.72 99.12 95.67 98.49 98.27 516,025
Jul 13, 2026 97.62 97.63 96.00 97.18 96.97 707,797
Jul 10, 2026 96.53 97.89 96.16 96.50 96.29 486,975
Jul 9, 2026 95.46 97.00 94.73 95.55 95.34 1,093,528
Jul 8, 2026 101.54 102.25 91.13 93.83 93.62 1,264,859
Jul 7, 2026 105.00 105.74 102.25 102.36 102.14 431,529
Jul 6, 2026 102.33 104.62 102.30 103.52 103.29 563,447
Jul 2, 2026 105.79 106.67 100.78 102.21 101.98 672,903
Jul 1, 2026 108.40 108.62 105.35 105.37 105.14 523,040
Jun 30, 2026 109.43 109.91 107.96 108.35 108.11 673,524
Jun 29, 2026 106.05 109.12 104.34 108.73 108.49 877,878
Jun 26, 2026 104.83 106.27 103.88 106.27 106.04 743,594
Jun 25, 2026 105.66 107.75 104.38 104.96 104.73 700,049
Jun 24, 2026 103.91 105.70 103.10 104.91 104.68 856,387
Jun 23, 2026 101.84 104.31 101.53 103.79 103.56 713,156
Jun 22, 2026 103.22 105.03 102.89 103.68 103.45 569,308
Jun 18, 2026 102.92 103.80 101.77 102.41 102.19 1,463,783
Jun 17, 2026 101.82 104.21 100.88 101.43 101.21 695,501
Jun 16, 2026 102.89 103.89 98.00 101.59 101.37 949,519
Jun 15, 2026 102.72 105.20 101.40 102.50 102.28 830,953
Jun 12, 2026 103.05 103.12 101.17 101.71 101.49 621,186
Jun 11, 2026 97.35 102.00 96.25 101.63 101.41 1,059,155
Jun 10, 2026 94.33 98.60 93.60 96.45 96.24 1,304,273
Jun 9, 2026 92.30 95.41 91.54 94.22 94.01 672,698
Jun 8, 2026 91.56 92.40 90.92 91.42 91.22 504,742
Jun 5, 2026 91.61 91.61 90.08 91.11 90.91 392,930
Jun 4, 2026 88.86 91.66 88.79 91.15 90.95 560,937
Jun 3, 2026 90.90 90.90 87.45 88.36 88.17 682,814
Jun 2, 2026 89.38 92.94 88.33 91.55 91.35 1,302,651
Jun 1, 2026 88.09 89.53 87.33 89.39 89.19 535,615
May 29, 2026$0.23 dividend 88.66 89.69 87.66 89.07 88.87 843,573
May 28, 2026 89.22 89.22 85.91 88.46 88.04 978,831
May 27, 2026 89.42 90.50 88.14 89.92 89.49 570,699
May 26, 2026 87.24 89.98 87.12 88.51 88.09 624,310
May 22, 2026 85.93 87.46 85.30 86.60 86.19 569,293
May 21, 2026 86.59 87.25 84.54 85.78 85.37 569,014
May 20, 2026 85.32 87.86 83.23 87.69 87.27 467,722
May 19, 2026 86.42 86.42 84.09 84.85 84.45 700,704
May 18, 2026 87.00 87.88 85.77 85.93 85.52 524,535
May 15, 2026 87.06 87.52 85.55 86.76 86.35 636,953
May 14, 2026 84.51 87.29 84.20 86.83 86.42 547,067
May 13, 2026 84.28 84.66 82.69 83.39 82.99 434,858
May 12, 2026 84.42 85.24 82.87 84.63 84.23 500,446
May 11, 2026 87.30 87.63 84.51 84.93 84.53 522,265
May 8, 2026 86.77 87.64 85.60 87.34 86.92 334,530
May 7, 2026 88.69 89.00 85.88 86.48 86.07 547,915
May 6, 2026 86.37 88.80 85.98 88.30 87.88 623,880
May 5, 2026 83.06 85.63 82.47 85.09 84.68 412,236
May 4, 2026 85.32 86.01 83.16 83.56 83.16 547,623
May 1, 2026 85.74 86.36 84.56 85.34 84.93 451,570
Apr 30, 2026 84.51 85.94 84.51 84.78 84.38 733,295
Apr 29, 2026 86.14 87.82 84.75 85.42 85.01 440,363
Apr 28, 2026 88.49 88.89 86.13 86.32 85.91 467,654
Apr 27, 2026 86.47 88.64 85.53 88.00 87.58 1,295,463
Apr 24, 2026 92.00 92.00 86.10 86.16 85.75 901,344
Apr 23, 2026 95.70 99.13 91.97 92.12 91.68 911,560
Apr 22, 2026 91.98 93.46 91.34 92.44 92.00 818,426
Apr 21, 2026 91.82 93.74 89.81 91.31 90.88 758,284
Apr 20, 2026 89.91 92.20 89.80 91.75 91.31 712,050
Apr 17, 2026 85.99 91.30 85.30 90.58 90.15 1,329,799
Apr 16, 2026 84.35 84.83 83.10 84.52 84.12 469,277
Apr 15, 2026 83.20 83.92 82.45 83.15 82.75 535,325
Apr 14, 2026 80.41 83.30 80.16 82.64 82.25 502,339
Apr 13, 2026 78.46 80.56 78.19 80.19 79.81 686,080
Apr 10, 2026 79.75 79.97 78.56 78.98 78.60 383,070
Apr 9, 2026 78.15 79.95 77.65 79.75 79.37 577,362
Apr 8, 2026 77.48 79.59 77.19 78.65 78.28 655,813
Apr 7, 2026 75.10 75.99 74.11 74.33 73.98 965,620
Apr 6, 2026 72.92 75.20 72.92 75.17 74.81 534,668
Apr 2, 2026 72.21 74.21 70.23 73.02 72.67 771,332
Apr 1, 2026 75.97 76.10 73.42 73.57 73.22 663,909
Mar 31, 2026 74.37 75.21 72.06 74.89 74.53 816,654
Mar 30, 2026 72.01 73.67 72.01 73.03 72.68 466,543
Mar 27, 2026 74.86 75.08 72.03 72.13 71.79 635,681
Mar 26, 2026 74.36 76.46 74.36 75.89 75.53 521,063
Mar 25, 2026 74.91 75.65 74.18 75.11 74.75 511,543
Mar 24, 2026 74.01 75.47 73.48 74.49 74.14 640,757
Mar 23, 2026 76.48 78.00 74.48 74.73 74.37 726,965
Mar 20, 2026 73.50 75.00 72.25 74.62 74.26 1,239,293
Mar 19, 2026 70.32 73.83 70.32 73.54 73.19 586,631
Mar 18, 2026 71.54 72.68 70.78 71.27 70.93 886,696
Mar 17, 2026 71.72 73.31 70.92 71.94 71.60 533,844
Mar 16, 2026 72.05 72.67 69.83 69.92 69.59 593,012
Mar 13, 2026 72.20 73.02 70.86 71.53 71.19 581,847
Mar 12, 2026 71.95 72.96 71.30 71.66 71.32 525,725
Mar 11, 2026 72.73 74.14 72.02 74.09 73.74 600,632
Mar 10, 2026 72.60 74.00 71.67 72.59 72.24 670,099
Mar 9, 2026 70.47 72.91 69.44 72.46 72.11 614,501
Mar 6, 2026 72.56 73.19 70.98 72.21 71.87 719,197
Mar 5, 2026 74.19 75.55 74.19 75.22 74.86 533,382
Mar 4, 2026 73.15 75.39 72.83 75.10 74.74 543,364
Mar 3, 2026 69.94 73.55 69.14 72.73 72.38 451,557
Mar 2, 2026 69.30 72.39 68.53 71.99 71.65 652,957
Feb 27, 2026$0.23 dividend 76.50 76.51 70.37 70.86 70.52 1,079,013
Feb 26, 2026 75.48 79.51 75.00 79.27 78.64 1,376,668
Feb 25, 2026 72.47 73.33 71.28 73.19 72.61 492,044
Feb 24, 2026 70.81 72.57 70.53 71.56 70.99 742,142
Feb 23, 2026 75.11 75.33 70.38 70.84 70.27 658,423
Feb 20, 2026 74.82 75.73 73.08 75.73 75.12 512,228
Feb 19, 2026 73.79 75.06 73.07 75.01 74.41 768,977
Feb 18, 2026 73.00 74.86 72.62 74.43 73.84 1,385,912
Feb 17, 2026 72.75 74.04 72.05 73.16 72.58 748,141
Feb 13, 2026 74.25 74.25 71.28 72.37 71.79 618,328
Feb 12, 2026 76.83 78.03 71.71 72.27 71.69 890,822
Feb 11, 2026 77.52 77.59 74.63 76.03 75.42 660,027
Feb 10, 2026 77.66 78.71 75.90 77.11 76.49 839,111
Feb 9, 2026 79.49 79.56 77.79 77.90 77.28 575,904
Feb 6, 2026 78.79 79.93 77.94 79.53 78.89 765,008
Feb 5, 2026 76.76 77.19 73.85 77.19 76.57 1,629,892
Feb 4, 2026 75.84 77.59 75.76 76.50 75.89 920,015
Feb 3, 2026 74.46 77.79 73.81 75.40 74.80 1,239,408
Feb 2, 2026 72.98 73.81 71.80 73.05 72.47 902,082
Jan 30, 2026 72.34 74.27 72.10 72.54 71.96 1,197,021
Jan 29, 2026 70.61 73.64 70.50 73.03 72.45 1,703,323
Jan 28, 2026 69.62 70.41 68.17 68.20 67.66 828,142
Jan 27, 2026 69.95 70.01 68.07 69.45 68.89 786,405
Jan 26, 2026 69.52 70.80 68.78 70.18 69.62 718,835
Jan 23, 2026 70.24 70.74 68.57 68.78 68.23 643,793
Jan 22, 2026 71.01 72.65 70.58 71.01 70.44 785,786
Jan 21, 2026 70.26 71.38 69.91 70.49 69.93 493,715
Jan 20, 2026 72.30 73.76 69.70 69.94 69.38 880,104
Jan 16, 2026 71.89 74.17 71.89 73.73 73.14 1,524,781
Jan 15, 2026 69.49 70.77 69.02 70.65 70.09 1,284,990
Jan 14, 2026 69.56 69.86 67.78 69.00 68.45 1,600,993
Jan 13, 2026 71.93 72.92 69.61 69.79 69.23 1,646,853
Jan 12, 2026 72.08 73.80 70.06 71.78 71.21 2,399,730
Jan 9, 2026 81.29 82.03 80.00 80.36 79.72 685,155
Jan 8, 2026 80.50 81.49 80.06 81.25 80.60 695,419
Jan 7, 2026 80.08 80.43 78.26 79.98 79.34 630,974
Jan 6, 2026 76.59 80.41 76.52 80.26 79.62 1,137,046
Jan 5, 2026 75.08 77.75 74.84 76.30 75.69 639,871
Jan 2, 2026 74.20 75.80 73.78 75.30 74.70 677,859
Dec 31, 2025 74.63 74.63 73.89 74.03 73.44 500,995
Dec 30, 2025 75.32 75.32 74.34 74.61 74.01 379,355
Dec 29, 2025 76.43 76.66 74.38 75.18 74.58 567,890
Dec 26, 2025 76.39 76.98 76.01 76.64 76.03 307,104
Dec 24, 2025 76.69 77.50 76.30 76.68 76.07 207,140
Dec 23, 2025 77.82 78.05 76.47 76.61 76.00 536,252
Dec 22, 2025 78.27 78.98 77.47 77.75 77.13 510,422
Dec 19, 2025 76.93 78.04 76.86 78.00 77.38 1,463,531
Dec 18, 2025 77.62 78.27 77.06 77.64 77.02 918,492
Dec 17, 2025 76.21 76.64 75.40 76.34 75.73 956,260
Dec 16, 2025 74.76 76.66 73.82 75.81 75.20 1,002,640
Dec 15, 2025 74.51 75.07 74.19 74.35 73.76 682,518
Dec 12, 2025 74.76 74.92 73.42 74.59 73.99 759,311
Dec 11, 2025 74.00 75.83 73.64 74.36 73.77 1,000,482
Dec 10, 2025 73.40 74.44 71.67 73.83 73.24 1,430,464
Dec 9, 2025 72.12 73.73 71.85 73.46 72.87 607,010
Dec 8, 2025 72.40 72.74 71.48 72.42 71.84 705,605
Dec 5, 2025 71.74 72.70 71.05 72.21 71.63 559,668
Dec 4, 2025 69.69 72.09 69.68 72.00 71.42 747,279
Dec 3, 2025 69.55 71.66 69.31 71.24 70.67 711,732
Dec 2, 2025 68.70 69.67 67.95 69.38 68.83 651,827
Dec 1, 2025 67.22 68.85 66.73 68.07 67.53 654,221
Nov 28, 2025 67.41 68.21 67.41 67.73 67.19 242,024
Nov 26, 2025 66.77 68.72 66.72 67.46 66.92 1,086,037
Nov 25, 2025 65.24 67.58 64.31 66.77 66.24 725,284
Nov 24, 2025 64.47 65.46 63.77 65.08 64.56 853,567
Nov 21, 2025 62.11 65.83 61.91 64.70 64.18 934,821
Nov 20, 2025 62.97 64.59 61.53 61.67 61.18 849,140
Nov 19, 2025 60.97 62.38 60.51 62.35 61.85 761,303
Nov 18, 2025 59.42 61.00 59.26 60.54 60.06 886,625
Nov 17, 2025 61.57 62.14 59.42 59.98 59.50 820,802
Nov 14, 2025 61.88 62.57 60.76 61.93 61.44 719,825
Nov 13, 2025 63.45 63.93 61.59 61.84 61.35 726,666
Nov 12, 2025 63.26 64.74 63.24 63.96 63.45 549,867
Nov 11, 2025 63.53 64.18 63.34 63.46 62.95 421,119
Nov 10, 2025 64.20 64.63 63.60 63.76 63.25 652,212
Nov 7, 2025$0.23 dividend 63.30 63.61 62.19 63.58 63.07 829,093
Nov 6, 2025 64.02 64.59 63.27 63.86 63.12 667,623
Nov 5, 2025 62.66 64.54 61.75 63.95 63.21 660,142
Nov 4, 2025 62.81 63.67 62.49 62.58 61.86 607,923
Nov 3, 2025 62.53 64.00 61.95 63.60 62.87 745,851
Oct 31, 2025 61.99 63.82 61.58 62.65 61.93 905,809
Oct 30, 2025 61.82 63.12 61.73 61.91 61.19 935,347
Oct 29, 2025 64.35 64.80 61.38 62.21 61.49 930,973
Oct 28, 2025 66.54 66.70 64.62 64.94 64.19 885,380
Oct 27, 2025 66.28 67.04 65.52 66.26 65.49 519,818
Oct 24, 2025 66.46 66.83 64.71 65.50 64.74 846,677
Oct 23, 2025 62.29 66.16 59.92 65.46 64.70 2,355,816
Oct 22, 2025 60.99 61.59 59.83 60.54 59.84 741,885
Oct 21, 2025 59.90 61.10 59.89 60.93 60.23 455,488
Oct 20, 2025 59.18 60.46 59.16 59.93 59.24 601,292
Oct 17, 2025 58.29 59.52 58.17 59.03 58.35 832,008
Oct 16, 2025 59.79 59.79 57.11 57.61 56.94 836,469
Oct 15, 2025 59.72 60.24 59.22 59.75 59.06 805,388
Oct 14, 2025 55.80 59.28 55.80 59.24 58.55 1,106,400
Oct 13, 2025 54.89 56.51 54.89 56.42 55.77 684,849
Oct 10, 2025 56.06 56.27 53.83 54.08 53.45 839,154
Oct 9, 2025 55.48 55.97 54.75 55.81 55.16 426,011
Oct 8, 2025 55.91 55.91 54.88 55.02 54.38 319,203
Oct 7, 2025 55.01 55.75 54.94 55.42 54.78 600,974
Oct 6, 2025 55.76 56.54 54.23 54.77 54.14 699,416
Oct 3, 2025 55.05 56.48 55.05 55.71 55.07 746,274
Oct 2, 2025 54.91 55.35 54.30 55.14 54.50 726,552
Oct 1, 2025 54.98 55.91 54.53 54.89 54.26 880,546
Sep 30, 2025 58.07 58.41 55.28 55.77 55.12 835,858
Sep 29, 2025 59.72 59.98 57.01 58.07 57.40 1,286,274
Sep 26, 2025 60.16 60.49 58.90 59.59 58.90 526,855
Sep 25, 2025 60.12 60.49 59.49 60.06 59.37 595,517
Sep 24, 2025 61.10 61.81 60.50 60.71 60.01 520,654
Sep 23, 2025 63.01 63.88 61.00 61.05 60.34 704,643
Sep 22, 2025 63.07 63.29 62.12 62.63 61.91 744,015

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Bread Financial Holdings, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BFH, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation