Bread Financial Stock Price History
NYSE: BFHConsumer DiscretionaryBusiness ServicesUSD
100.58-0.15 (-0.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BFH price history at a glance
The price history for Bread Financial (BFH) on this page begins on June 11, 2001, when the stock closed at $10.26; it most recently closed at $100.73 on October 5, 2026. The highest price in this record is $249.00, reached on April 20, 2015; the latest close is 59.5% below that peak. Across the 24 complete calendar years in the table, BFH finished higher in 14 and lower in 10. Its best year was 2024 (+87.9%) and its worst was 2022 (-43.4%).
Over roughly 25 years the share price changed +881.4%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, BFH has gained 80.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $249.00
- Date of high
- Apr 20, 2015
- Low since 2001
- $8.82
- Date of low
- Sep 17, 2001
- 52-week high
- $114.53
- 52-week low
- $54.89
- Last close
- $100.58
BFH returns
1 week
+2.58%
1 month
-6.35%
3 months
+4.23%
6 months
+27.35%
Year to date
+35.86%
1 year
+80.22%
3 years
+230.10%
5 years
+26.14%
BFH price return, excluding dividends.
BFH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 100.73 | +33.77% |
| 2025 | 75.30 | +21.69% |
| 2024 | 61.88 | +87.86% |
| 2023 | 32.94 | -12.53% |
| 2022 | 37.66 | -43.43% |
| 2021 | 66.57 | +12.57% |
| 2020 | 59.14 | -32.87% |
| 2019 | 88.09 | -31.74% |
| 2018 | 129.05 | -36.21% |
| 2017 | 202.30 | +10.93% |
| 2016 | 182.36 | -17.38% |
| 2015 | 220.73 | -3.08% |
| 2014 | 227.75 | +8.22% |
| 2013 | 210.45 | +74.52% |
| 2012 | 120.59 | +45.51% |
| 2011 | 82.87 | +46.19% |
| 2010 | 56.69 | +9.97% |
| 2009 | 51.55 | +35.69% |
| 2008 | 37.99 | -33.89% |
| 2007 | 57.46 | +15.26% |
| 2006 | 49.86 | +75.48% |
| 2005 | 28.41 | -25.02% |
| 2004 | 37.89 | +69.57% |
| 2003 | 22.35 | +55.99% |
| 2002 | 14.33 | -6.51% |
| 2001* | 15.32 | +49.30% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
BFH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 100.25 | 102.08 | 99.38 | 100.58 | -0.15% | |
| 97.09 | 101.24 | 96.91 | 100.73 | +3.16% | |
| 97.09 | 98.40 | 96.77 | 97.64 | -0.16% | |
| 99.73 | 99.73 | 97.37 | 97.80 | -1.11% | |
| 97.88 | 100.16 | 96.15 | 98.90 | +0.87% | |
| 97.84 | 99.22 | 96.75 | 98.05 | +1.15% | |
| 96.25 | 98.99 | 94.21 | 96.94 | -0.83% | |
| 100.04 | 100.72 | 97.39 | 97.75 | -2.32% | |
| 101.35 | 102.14 | 99.36 | 100.07 | -1.17% | |
| 102.18 | 102.77 | 100.68 | 101.25 | -1.61% | |
| 101.95 | 103.89 | 99.85 | 102.91 | +1.33% | |
| 99.94 | 103.41 | 99.55 | 101.56 | +2.39% | |
| 101.20 | 102.37 | 98.84 | 99.19 | -3.41% | |
| 108.92 | 108.92 | 102.32 | 102.69 | -4.92% | |
| 109.54 | 110.00 | 107.65 | 108.00 | -0.49% | |
| 107.62 | 108.63 | 106.65 | 108.53 | +0.30% | |
| 109.54 | 109.80 | 107.76 | 108.21 | +0.33% | |
| 107.00 | 109.84 | 105.85 | 107.85 | +0.19% | |
| 110.06 | 110.22 | 105.32 | 107.65 | -1.45% | |
| 108.65 | 109.45 | 106.99 | 109.23 | +2.69% | |
| 109.27 | 111.43 | 104.19 | 106.37 | -0.46% | |
| 108.14 | 108.15 | 105.41 | 106.86 | -0.50% | |
| 106.64 | 108.50 | 106.05 | 107.40 | -0.74% | |
| 109.57 | 110.84 | 107.19 | 108.20 | -2.41% | |
| 107.07 | 110.97 | 107.05 | 110.87 | +1.91% | |
| 107.97 | 109.64 | 106.44 | 108.79 | +2.17% | |
| 103.27 | 107.34 | 103.27 | 106.48 | +4.34% | |
| 103.00 | 105.08 | 100.77 | 102.05 | -2.32% | |
| 105.35 | 105.71 | 103.97 | 104.47 | -1.20% | |
| 108.67 | 109.13 | 105.65 | 105.74 | -2.12% | |
| 106.98 | 108.45 | 106.28 | 108.03 | +0.44% | |
| 107.61 | 108.27 | 104.88 | 107.56 | -0.07% | |
| 107.99 | 109.02 | 106.07 | 107.63 | +2.32% | |
| 105.89 | 108.54 | 105.12 | 105.19 | -0.68% | |
| 104.54 | 106.99 | 104.54 | 105.91 | +2.65% | |
| 108.14 | 108.14 | 102.02 | 103.18 | -4.91% | |
| 111.74 | 112.09 | 108.34 | 108.51 | -2.33% | |
| 110.78 | 112.05 | 110.01 | 111.10 | -0.13% | |
| 112.64 | 114.53 | 110.95 | 111.25 | -1.90% | |
| 111.59 | 113.88 | 111.50 | 113.40 | +1.59% | |
| 111.11 | 112.15 | 110.17 | 111.63 | +1.07% | |
| 108.35 | 111.24 | 107.56 | 110.45 | +2.26% | |
| 108.85 | 110.56 | 107.55 | 108.01 | -0.37% | |
| 107.50 | 108.83 | 107.24 | 108.41 | +0.08% | |
| 109.52 | 111.15 | 107.84 | 108.32 | -1.48% | |
| 113.12 | 113.12 | 109.69 | 109.95 | -2.13% | |
| 112.52 | 114.12 | 111.93 | 112.34 | -0.10% | |
| 110.79 | 113.75 | 110.63 | 112.45 | +1.49% | |
| 108.80 | 111.94 | 108.80 | 110.80 | +2.53% | |
| 110.44 | 111.07 | 107.16 | 108.07 | -2.31% | |
| 109.12 | 111.13 | 106.73 | 110.62 | +3.39% | |
| 106.70 | 110.14 | 106.67 | 106.99 | -0.73% | |
| 106.12 | 107.81 | 104.66 | 107.78 | +1.57% | |
| 105.02 | 109.07 | 104.88 | 106.11 | +1.73% | |
| 101.32 | 104.46 | 99.43 | 104.31 | +0.70% | |
| 100.58 | 106.00 | 100.19 | 103.58 | +1.68% | |
| 100.15 | 102.64 | 99.60 | 101.87 | +0.19% | |
| 101.01 | 101.68 | 98.43 | 101.68 | +2.21% | |
| 100.50 | 101.20 | 99.09 | 99.48 | +0.17% | |
| 95.93 | 99.81 | 94.84 | 99.31 | +1.19% | |
| 98.36 | 100.01 | 97.62 | 98.14 | -1.05% | |
| 98.86 | 100.02 | 97.87 | 99.18 | +0.70% | |
| 95.72 | 99.12 | 95.67 | 98.49 | +1.35% | |
| 97.62 | 97.63 | 96.00 | 97.18 | +0.70% | |
| 96.53 | 97.89 | 96.16 | 96.50 | +0.99% | |
| 95.46 | 97.01 | 94.73 | 95.55 | +1.83% | |
| 101.54 | 102.25 | 91.13 | 93.83 | -8.33% | |
| 105.00 | 105.74 | 102.26 | 102.36 | -1.12% | |
| 102.33 | 104.62 | 102.30 | 103.52 | +1.28% | |
| 105.79 | 106.67 | 100.78 | 102.21 | -3.00% | |
| 108.40 | 108.63 | 105.35 | 105.37 | -2.75% | |
| 109.43 | 109.91 | 107.96 | 108.35 | -0.35% | |
| 106.05 | 109.12 | 104.34 | 108.73 | +2.31% | |
| 104.83 | 106.27 | 103.88 | 106.27 | +1.25% | |
| 105.66 | 107.76 | 104.38 | 104.96 | +0.05% | |
| 103.91 | 105.70 | 103.10 | 104.91 | +1.08% | |
| 101.84 | 104.32 | 101.54 | 103.79 | +0.11% | |
| 103.22 | 105.03 | 102.90 | 103.68 | +1.24% | |
| 102.92 | 103.80 | 101.77 | 102.41 | +0.97% | |
| 101.82 | 104.21 | 100.88 | 101.43 | -0.16% | |
| 102.89 | 103.89 | 98.00 | 101.59 | -0.89% | |
| 102.72 | 105.20 | 101.40 | 102.50 | +0.78% | |
| 103.05 | 103.12 | 101.17 | 101.71 | +0.08% | |
| 97.35 | 102.00 | 96.25 | 101.63 | +5.37% | |
| 94.33 | 98.60 | 93.60 | 96.45 | +2.37% | |
| 92.30 | 95.41 | 91.54 | 94.22 | +3.06% | |
| 91.56 | 92.40 | 90.92 | 91.42 | +0.34% | |
| 91.61 | 91.61 | 90.08 | 91.11 | -0.04% | |
| 88.86 | 91.66 | 88.79 | 91.15 | +3.16% | |
| 90.90 | 90.90 | 87.45 | 88.36 | -3.48% | |
| 89.38 | 92.94 | 88.34 | 91.55 | +2.42% | |
| 88.09 | 89.53 | 87.33 | 89.39 | +0.36% | |
| 88.66 | 89.69 | 87.66 | 89.07 | +0.69% | |
| 89.22 | 89.22 | 85.91 | 88.46 | -1.62% | |
| 89.42 | 90.50 | 88.15 | 89.92 | +1.59% | |
| 87.24 | 89.98 | 87.12 | 88.51 | +2.21% | |
| 85.93 | 87.46 | 85.30 | 86.60 | +0.96% | |
| 86.59 | 87.25 | 84.54 | 85.78 | -2.18% | |
| 85.32 | 87.86 | 83.24 | 87.69 | +3.35% | |
| 86.42 | 86.42 | 84.09 | 84.85 | -1.26% | |
| 87.00 | 87.88 | 85.77 | 85.93 | -0.96% | |
| 87.06 | 87.52 | 85.55 | 86.76 | -0.08% | |
| 84.51 | 87.29 | 84.20 | 86.83 | +4.13% | |
| 84.28 | 84.66 | 82.69 | 83.39 | -1.47% | |
| 84.42 | 85.24 | 82.87 | 84.63 | -0.35% | |
| 87.30 | 87.63 | 84.51 | 84.93 | -2.76% | |
| 86.77 | 87.64 | 85.60 | 87.34 | +0.99% | |
| 88.69 | 89.00 | 85.88 | 86.48 | -2.06% | |
| 86.37 | 88.80 | 85.98 | 88.30 | +3.77% | |
| 83.06 | 85.63 | 82.47 | 85.09 | +1.83% | |
| 85.32 | 86.01 | 83.16 | 83.56 | -2.09% | |
| 85.74 | 86.37 | 84.57 | 85.34 | +0.66% | |
| 84.51 | 85.94 | 84.51 | 84.78 | -0.75% | |
| 86.14 | 87.82 | 84.75 | 85.42 | -1.04% | |
| 88.49 | 88.89 | 86.13 | 86.32 | -1.91% | |
| 86.47 | 88.64 | 85.53 | 88.00 | +2.14% | |
| 92.00 | 92.00 | 86.10 | 86.16 | -6.47% | |
| 95.70 | 99.13 | 91.97 | 92.12 | -0.35% | |
| 91.98 | 93.46 | 91.35 | 92.44 | +1.24% | |
| 91.82 | 93.74 | 89.81 | 91.31 | -0.48% | |
| 89.91 | 92.20 | 89.80 | 91.75 | +1.29% | |
| 85.99 | 91.30 | 85.30 | 90.58 | +7.17% | |
| 84.35 | 84.83 | 83.10 | 84.52 | +1.65% | |
| 83.20 | 83.92 | 82.45 | 83.15 | +0.62% | |
| 80.41 | 83.30 | 80.16 | 82.64 | +3.06% | |
| 78.46 | 80.56 | 78.19 | 80.19 | +1.53% | |
| 79.75 | 79.97 | 78.56 | 78.98 | -0.97% | |
| 78.15 | 79.95 | 77.65 | 79.75 | +1.40% | |
| 77.48 | 79.59 | 77.19 | 78.65 | +5.81% | |
| 75.10 | 75.99 | 74.11 | 74.33 | -1.12% | |
| 72.92 | 75.20 | 72.92 | 75.17 | +2.94% | |
| 72.21 | 74.21 | 70.24 | 73.02 | -0.75% | |
| 75.97 | 76.10 | 73.42 | 73.57 | -1.76% | |
| 74.37 | 75.21 | 72.06 | 74.89 | +2.55% | |
| 72.01 | 73.67 | 72.01 | 73.03 | +1.25% | |
| 74.86 | 75.08 | 72.03 | 72.13 | -4.95% | |
| 74.36 | 76.46 | 74.36 | 75.89 | +1.04% | |
| 74.91 | 75.65 | 74.18 | 75.11 | +0.83% | |
| 74.01 | 75.47 | 73.48 | 74.49 | -0.32% | |
| 76.48 | 78.00 | 74.48 | 74.73 | +0.15% | |
| 73.50 | 75.00 | 72.26 | 74.62 | +1.47% | |
| 70.32 | 73.83 | 70.32 | 73.54 | +3.19% | |
| 71.54 | 72.68 | 70.79 | 71.27 | -0.93% | |
| 71.72 | 73.31 | 70.93 | 71.94 | +2.89% | |
| 72.05 | 72.67 | 69.83 | 69.92 | -2.25% | |
| 72.20 | 73.02 | 70.86 | 71.53 | -0.18% | |
| 71.95 | 72.96 | 71.30 | 71.66 | -3.28% | |
| 72.73 | 74.14 | 72.02 | 74.09 | +2.07% | |
| 72.60 | 74.00 | 71.67 | 72.59 | +0.18% | |
| 70.47 | 72.91 | 69.44 | 72.46 | +0.35% | |
| 72.56 | 73.19 | 70.98 | 72.21 | -4.00% | |
| 74.19 | 75.55 | 74.19 | 75.22 | +0.16% | |
| 73.15 | 75.39 | 72.84 | 75.10 | +3.26% | |
| 69.94 | 73.55 | 69.14 | 72.73 | +1.03% | |
| 69.30 | 72.40 | 68.53 | 71.99 | +1.59% | |
| 76.50 | 76.51 | 70.37 | 70.86 | -10.61% | |
| 75.48 | 79.51 | 75.00 | 79.27 | +8.31% | |
| 72.47 | 73.33 | 71.28 | 73.19 | +2.28% | |
| 70.81 | 72.57 | 70.53 | 71.56 | +1.02% | |
| 75.11 | 75.33 | 70.38 | 70.84 | -6.46% | |
| 74.82 | 75.73 | 73.08 | 75.73 | +0.96% | |
| 73.79 | 75.06 | 73.07 | 75.01 | +0.78% | |
| 73.00 | 74.86 | 72.62 | 74.43 | +1.74% | |
| 72.75 | 74.04 | 72.05 | 73.16 | +1.09% | |
| 74.25 | 74.25 | 71.28 | 72.37 | +0.14% | |
| 76.83 | 78.03 | 71.71 | 72.27 | -4.95% | |
| 77.52 | 77.59 | 74.63 | 76.03 | -1.40% | |
| 77.66 | 78.71 | 75.90 | 77.11 | -1.01% | |
| 79.49 | 79.56 | 77.79 | 77.90 | -2.05% | |
| 78.79 | 79.93 | 77.94 | 79.53 | +3.03% | |
| 76.76 | 77.19 | 73.85 | 77.19 | +0.90% | |
| 75.84 | 77.59 | 75.76 | 76.50 | +1.46% | |
| 74.46 | 77.79 | 73.81 | 75.40 | +3.22% | |
| 72.98 | 73.81 | 71.80 | 73.05 | +0.70% | |
| 72.34 | 74.27 | 72.10 | 72.54 | -0.67% | |
| 70.61 | 73.64 | 70.50 | 73.03 | +7.08% | |
| 69.62 | 70.41 | 68.17 | 68.20 | -1.80% | |
| 69.95 | 70.01 | 68.07 | 69.45 | -1.04% | |
| 69.52 | 70.80 | 68.78 | 70.18 | +2.04% | |
| 70.24 | 70.74 | 68.57 | 68.78 | -3.14% | |
| 71.01 | 72.65 | 70.58 | 71.01 | +0.74% | |
| 70.26 | 71.38 | 69.91 | 70.49 | +0.79% | |
| 72.30 | 73.76 | 69.70 | 69.94 | -5.14% | |
| 71.89 | 74.17 | 71.89 | 73.73 | +4.36% | |
| 69.49 | 70.77 | 69.02 | 70.65 | +2.39% | |
| 69.56 | 69.86 | 67.78 | 69.00 | -1.13% | |
| 71.93 | 72.92 | 69.61 | 69.79 | -2.77% | |
| 72.08 | 73.80 | 70.06 | 71.78 | -10.68% | |
| 81.29 | 82.03 | 80.00 | 80.36 | -1.10% | |
| 80.50 | 81.49 | 80.06 | 81.25 | +1.59% | |
| 80.08 | 80.43 | 78.26 | 79.98 | -0.35% | |
| 76.60 | 80.41 | 76.52 | 80.26 | +5.19% | |
| 75.08 | 77.75 | 74.84 | 76.30 | +1.33% | |
| 74.20 | 75.80 | 73.78 | 75.30 | +1.72% | |
| 74.63 | 74.63 | 73.89 | 74.03 | -0.78% | |
| 75.32 | 75.32 | 74.34 | 74.61 | -0.76% | |
| 76.43 | 76.66 | 74.38 | 75.18 | -1.91% | |
| 76.39 | 76.98 | 76.01 | 76.64 | -0.05% | |
| 76.69 | 77.50 | 76.30 | 76.68 | +0.09% | |
| 77.82 | 78.05 | 76.47 | 76.61 | -1.47% | |
| 78.27 | 78.98 | 77.47 | 77.75 | -0.32% | |
| 76.93 | 78.04 | 76.86 | 78.00 | +0.46% | |
| 77.62 | 78.27 | 77.06 | 77.64 | +1.70% | |
| 76.21 | 76.64 | 75.40 | 76.34 | +0.70% | |
| 74.76 | 76.66 | 73.82 | 75.81 | +1.96% | |
| 74.51 | 75.07 | 74.20 | 74.35 | -0.32% | |
| 74.76 | 74.92 | 73.43 | 74.59 | +0.31% | |
| 74.00 | 75.83 | 73.64 | 74.36 | +0.72% | |
| 73.40 | 74.44 | 71.67 | 73.83 | +0.50% | |
| 72.12 | 73.73 | 71.85 | 73.46 | +1.44% | |
| 72.40 | 72.74 | 71.48 | 72.42 | +0.29% | |
| 71.74 | 72.71 | 71.05 | 72.21 | +0.29% | |
| 69.69 | 72.09 | 69.68 | 72.00 | +1.07% | |
| 69.55 | 71.66 | 69.31 | 71.24 | +2.68% | |
| 68.70 | 69.67 | 67.95 | 69.38 | +1.92% | |
| 67.22 | 68.85 | 66.73 | 68.07 | +0.50% | |
| 67.41 | 68.21 | 67.41 | 67.73 | +0.40% | |
| 66.77 | 68.72 | 66.73 | 67.46 | +1.03% | |
| 65.24 | 67.58 | 64.31 | 66.77 | +2.60% | |
| 64.47 | 65.46 | 63.78 | 65.08 | +0.59% | |
| 62.11 | 65.83 | 61.91 | 64.70 | +4.91% | |
| 62.97 | 64.59 | 61.53 | 61.67 | -1.09% | |
| 60.97 | 62.38 | 60.51 | 62.35 | +2.99% | |
| 59.42 | 61.00 | 59.26 | 60.54 | +0.93% | |
| 61.57 | 62.14 | 59.42 | 59.98 | -3.15% | |
| 61.88 | 62.57 | 60.76 | 61.93 | +0.15% | |
| 63.45 | 63.93 | 61.59 | 61.84 | -3.31% | |
| 63.26 | 64.74 | 63.24 | 63.96 | +0.79% | |
| 63.53 | 64.18 | 63.34 | 63.46 | -0.47% | |
| 64.20 | 64.63 | 63.60 | 63.76 | +0.28% | |
| 63.30 | 63.61 | 62.19 | 63.58 | -0.44% | |
| 64.02 | 64.59 | 63.27 | 63.86 | -0.14% | |
| 62.66 | 64.54 | 61.75 | 63.95 | +2.19% | |
| 62.81 | 63.67 | 62.49 | 62.58 | -1.60% | |
| 62.53 | 64.00 | 61.96 | 63.60 | +1.52% | |
| 61.99 | 63.82 | 61.58 | 62.65 | +1.20% | |
| 61.82 | 63.12 | 61.73 | 61.91 | -0.48% | |
| 64.35 | 64.80 | 61.38 | 62.21 | -4.20% | |
| 66.54 | 66.71 | 64.62 | 64.94 | -1.99% | |
| 66.28 | 67.04 | 65.52 | 66.26 | +1.16% | |
| 66.46 | 66.83 | 64.71 | 65.50 | +0.06% | |
| 62.29 | 66.16 | 59.93 | 65.46 | +8.13% | |
| 60.99 | 61.59 | 59.83 | 60.54 | -0.64% | |
| 59.90 | 61.10 | 59.89 | 60.93 | +1.67% | |
| 59.18 | 60.46 | 59.16 | 59.93 | +1.52% | |
| 58.29 | 59.53 | 58.17 | 59.03 | +2.46% | |
| 59.79 | 59.79 | 57.11 | 57.61 | -3.58% | |
| 59.72 | 60.25 | 59.22 | 59.75 | +0.86% | |
| 55.80 | 59.29 | 55.80 | 59.24 | +5.00% | |
| 54.89 | 56.51 | 54.89 | 56.42 | +4.33% | |
| 56.06 | 56.27 | 53.83 | 54.08 | -3.10% | |
| 55.48 | 55.97 | 54.75 | 55.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BFH chart for longer ranges.