The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, BFH:
03 Sep 2025
LAST:
65.87
CHANGE:
0.38
OPEN:
65.15
HIGH:
65.96
ASK:
26.70
VOLUME:
363.3K
CHG(%):
0.58
PREV:
65.49
LOW:
64.94
BID:
26.61
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
03 Sep 25
65.15
65.96
64.94
65.87
363.3K
02 Sep 25
64.86
65.66
63.78
65.49
424.8K
29 Aug 25
66.93
67.33
65.31
66.19
588K
28 Aug 25
65.87
67.20
65.50
66.69
1.01M
27 Aug 25
65.70
65.77
64.37
65.36
650.7K
26 Aug 25
62.49
64.09
62.11
63.86
537.6K
25 Aug 25
62.36
63.06
62.30
62.85
343.1K
22 Aug 25
59.92
62.94
59.46
62.36
501K
21 Aug 25
59.04
59.81
58.28
59.57
253.1K
20 Aug 25
59.48
59.87
58.62
59.64
371.5K
COMPANY PROFILE
Name:
About:
Bread Financial Holdings, Inc. provides tech-forward payment and lending solutions to customers and consumer-based industries in North America. It offers credit card and other loans financing services, including risk management solutions, account origination, and funding services for private label and co-brand credit card programs, as well as through Bread partnerships; and Comenity-branded general purpose cash-back credit. The company also manages and services the loans it originates for private label, co-brand, and general-purpose credit card programs, and installment loans and split-pay products; and provides marketing, and data and analytics services. In addition, it offers an enhanced digital suite that includes a unified software development kit, which provides access to its suite of products, as well as promotes credit payment options earlier in the shopping experience. Further, the company through Bread, a digital payments platform and robust suite of application programming interfaces allows merchants and partners to integrate online point-of-sale financing and other digital payment products. It offers its products under the Bread, Bread Financial, Bread Cashback, Bread Rewards, Bread Pay, and Bread Savings brands. The company was formerly known as Alliance Data Systems Corporation and changed its name to Bread Financial Holdings, Inc. in March 2022. Bread Financial Holdings, Inc. was incorporated in 1995 and is headquartered in Columbus, Ohio.
Industry:
Credit Services
Address:
3095 Loyalty Circle, Columbus, OH, United States, 43219
Website:
https://www.breadfinancial.com
CUSIP:
018581108
CIK:
0001101215
ISIN:
US0185811082
FIGI:
BBG000BFNR17
LEI:
549300G8S4PO686J7H97
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
10.48
DivYield:
0.01
Div/Share:
0.84
Price to Book:
0.92
Price to Sales:
1.19
EBITDA:
682M
Shares:
46.64M
Market Cap:
3.072B
TECHNICAL INDICATORS
MA5:
65.92
MA10:
63.79
MA20:
61.69
MA50:
60.88
MA100:
55.78
MA200:
56.51
STO9:
81.19
STO14:
81.19
RSI14:
69.70
WPR14:
-11.52
MTM14:
4.42
ROC14:
0.07
ATR:
1.76
Week High:
67.33
Week Low:
63.78
Month High:
67.33
Month Low:
57.31
Year High:
67.33
Year Low:
38.21
Volatility:
16.33
RECENT SPLITS
Date
Ratio
08 Nov 2021
1253-1000
RECENT DIVIDENDS
Date
Amount
08 Aug 2025
$0.21
09 May 2025
$0.21
14 Feb 2025
$0.21
08 Nov 2024
$0.21
09 Aug 2024
$0.21
09 May 2024
$0.21
08 Feb 2024
$0.21
10 Nov 2023
$0.21
10 Aug 2023
$0.21
11 May 2023
$0.21