Bread Financial Holdings, Inc. - Price History
Stock symbol ADS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ADS (Bread Financial Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $56.80 | $56.80 |
| June 2023 | $56.80 | $56.80 |
| May 2023 | $56.80 | $56.80 |
| April 2023 | $56.80 | $56.80 |
| March 2023 | $56.80 | $56.80 |
| February 2023 | $56.80 | $56.80 |
| January 2023 | $56.80 | $56.80 |
| December 2022 | $56.80 | $56.80 |
| November 2022 | $56.80 | $56.80 |
| October 2022 | $56.80 | $56.80 |
| September 2022 | $56.80 | $56.80 |
| August 2022 | $56.80 | $56.80 |
| July 2022 | $56.80 | $56.80 |
| June 2022 | $56.80 | $56.80 |
| May 2022 | $56.80 | $56.80 |
| April 2022 | $56.80 | $56.80 |
| March 2022 | $56.15 | $56.15 |
| February 2022 | $66.73 | $66.73 |
| January 2022 | $69.04 | $69.04 |
| December 2021 | $66.57 | $66.57 |
| November 2021 | $68.16 | $68.16 |
| October 2021 | $67.85 | $68.04 |
| September 2021 | $80.30 | $80.52 |
| August 2021 | $78.08 | $78.30 |
| July 2021 | $74.05 | $74.42 |
| June 2021 | $82.74 | $83.15 |
| May 2021 | $96.13 | $96.61 |
| April 2021 | $93.41 | $94.05 |
| March 2021 | $88.85 | $89.46 |
| February 2021 | $76.49 | $77.02 |
| January 2021 | $53.49 | $53.99 |
| December 2020 | $58.59 | $59.14 |
| November 2020 | $57.83 | $58.37 |
| October 2020 | $40.62 | $41.13 |
| September 2020 | $33.09 | $33.50 |
| August 2020 | $35.55 | $36 |
| July 2020 | $34.81 | $35.40 |
| June 2020 | $35.40 | $36.01 |
| May 2020 | $36.35 | $36.98 |
| April 2020 | $39.08 | $39.96 |
| March 2020 | $26.27 | $26.86 |
| February 2020 | $67.04 | $68.54 |
| January 2020 | $79.75 | $82.04 |
| December 2019 | $87.06 | $89.55 |
| November 2019 | $82.95 | $85.32 |
| October 2019 | $77.14 | $79.81 |
| September 2019 | $98.84 | $102.26 |
| August 2019 | $94.36 | $98.12 |
| July 2019 | $120.43 | $125.24 |
| June 2019 | $107.54 | $111.84 |
| May 2019 | $105.52 | $109.74 |
| April 2019 | $122.35 | $127.77 |
| March 2019 | $133.72 | $139.65 |
| February 2019 | $132.21 | $138.07 |
| January 2019 | $135.23 | $141.73 |
| December 2018 | $114.28 | $119.78 |
| November 2018 | $152.56 | $159.90 |
| October 2018 | $156.56 | $164.55 |
| September 2018 | $179.32 | $188.48 |
| August 2018 | $181.16 | $190.41 |
| July 2018 | $170.33 | $179.47 |
| June 2018 | $176.63 | $186.11 |
| May 2018 | $159.68 | $168.25 |
| April 2018 | $153.37 | $162.05 |
| March 2018 | $160.78 | $169.88 |
| February 2018 | $182 | $192.31 |
| January 2018 | $193.42 | $204.84 |
| December 2017 | $191.02 | $202.30 |
| November 2017 | $180.31 | $190.96 |
| October 2017 | $168.21 | $178.56 |
| September 2017 | $166.57 | $176.82 |
| August 2017 | $169.54 | $179.97 |
| July 2017 | $181.11 | $192.68 |
| June 2017 | $192.56 | $204.86 |
| May 2017 | $180.89 | $192.44 |
| April 2017 | $186.89 | $199.23 |
| March 2017 | $186.42 | $198.72 |
| February 2017 | $181.91 | $193.92 |
| January 2017 | $170.59 | $182.27 |
| December 2016 | $170.68 | $182.36 |
| November 2016 | $170.89 | $182.59 |
| October 2016 | $152.34 | $163.18 |
| September 2016 | $159.84 | $171.21 |
| August 2016 | $152.42 | $163.27 |
| July 2016 | $172.57 | $184.85 |
| June 2016 | $145.97 | $156.36 |
| May 2016 | $165.54 | $177.33 |
| April 2016 | $151.48 | $162.26 |
| March 2016 | $163.91 | $175.58 |
| February 2016 | $156.56 | $167.70 |
| January 2016 | $148.85 | $159.45 |
| December 2015 | $206.06 | $220.73 |
| November 2015 | $213.72 | $228.93 |
| October 2015 | $221.51 | $237.28 |
| September 2015 | $192.95 | $206.69 |
| August 2015 | $191.62 | $205.26 |
| July 2015 | $204.92 | $219.51 |
| June 2015 | $217.51 | $232.99 |
| May 2015 | $222.05 | $237.85 |
| April 2015 | $221.51 | $237.28 |
| March 2015 | $220.72 | $236.43 |
| February 2015 | $207.50 | $222.27 |
| January 2015 | $215.19 | $230.51 |
| December 2014 | $213.12 | $228.29 |
| November 2014 | $212.99 | $228.15 |
| October 2014 | $211.11 | $226.14 |
| September 2014 | $184.97 | $198.14 |
| August 2014 | $197.17 | $211.21 |
| July 2014 | $195.42 | $209.33 |
| June 2014 | $209.55 | $224.46 |
| May 2014 | $190.77 | $204.35 |
| April 2014 | $180.23 | $193.06 |
| March 2014 | $202.99 | $217.44 |
| February 2014 | $212.42 | $227.54 |
| January 2014 | $178.56 | $191.27 |
| December 2013 | $195.90 | $209.84 |
| November 2013 | $180.50 | $193.34 |
| October 2013 | $176.62 | $189.19 |
| September 2013 | $157.56 | $168.77 |
| August 2013 | $145.81 | $156.19 |
| July 2013 | $147.36 | $157.85 |
| June 2013 | $134.88 | $144.48 |
| May 2013 | $131.94 | $141.33 |
| April 2013 | $127.98 | $137.09 |
| March 2013 | $120.62 | $129.20 |
| February 2013 | $118.23 | $126.65 |
| January 2013 | $117.42 | $125.78 |
| December 2012 | $107.85 | $115.53 |
| November 2012 | $106.16 | $113.72 |
| October 2012 | $106.58 | $114.17 |
| September 2012 | $105.76 | $113.29 |
| August 2012 | $102.56 | $109.86 |
| July 2012 | $96.86 | $103.75 |
| June 2012 | $100.58 | $107.74 |
| May 2012 | $93.88 | $100.56 |
| April 2012 | $95.73 | $102.55 |
| March 2012 | $93.85 | $100.53 |
| February 2012 | $90.42 | $96.86 |
| January 2012 | $82.55 | $88.43 |
| December 2011 | $77.37 | $82.87 |
| November 2011 | $76.30 | $81.73 |
| October 2011 | $76.32 | $81.76 |
| September 2011 | $69.07 | $73.98 |
| August 2011 | $69.60 | $74.55 |
| July 2011 | $73.27 | $78.48 |
| June 2011 | $70.09 | $75.08 |
| May 2011 | $69.98 | $74.96 |
| April 2011 | $70.78 | $75.82 |
| March 2011 | $63.99 | $68.55 |
| February 2011 | $58.67 | $62.84 |
| January 2011 | $52.70 | $56.46 |
| December 2010 | $52.92 | $56.69 |
| November 2010 | $47 | $50.34 |
| October 2010 | $45.24 | $48.46 |
| September 2010 | $48.62 | $52.08 |
| August 2010 | $41.86 | $44.84 |
| July 2010 | $42.83 | $45.87 |
| June 2010 | $44.35 | $47.50 |
| May 2010 | $52.65 | $56.39 |
| April 2010 | $55.92 | $59.90 |
| March 2010 | $47.68 | $51.07 |
| February 2010 | $41.31 | $44.25 |
| January 2010 | $44.30 | $47.45 |
| December 2009 | $48.12 | $51.55 |
| November 2009 | $45.44 | $48.68 |
| October 2009 | $40.96 | $43.88 |
| September 2009 | $45.51 | $48.75 |
| August 2009 | $41.40 | $44.34 |
| July 2009 | $38 | $40.70 |
| June 2009 | $30.69 | $32.87 |
| May 2009 | $30.17 | $32.32 |
| April 2009 | $31.20 | $33.42 |
| March 2009 | $27.53 | $29.49 |
| February 2009 | $22.05 | $23.62 |
| January 2009 | $30.99 | $33.19 |
| December 2008 | $34.67 | $37.13 |
| November 2008 | $32.27 | $34.57 |
| October 2008 | $37.37 | $40.03 |
| September 2008 | $47.22 | $50.58 |
| August 2008 | $47.86 | $51.27 |
| July 2008 | $47.80 | $51.20 |
| June 2008 | $42.13 | $45.13 |
| May 2008 | $44.73 | $47.92 |
| April 2008 | $42.77 | $45.82 |
| March 2008 | $35.40 | $37.92 |
| February 2008 | $37.72 | $40.41 |
| January 2008 | $37.68 | $40.36 |
| December 2007 | $55.87 | $59.85 |
| November 2007 | $57.89 | $62.01 |
| October 2007 | $59.90 | $64.17 |
| September 2007 | $57.70 | $61.80 |
| August 2007 | $58.45 | $62.61 |
| July 2007 | $57.22 | $61.29 |
| June 2007 | $57.58 | $61.68 |
| May 2007 | $58.05 | $62.19 |
| April 2007 | $47.43 | $50.81 |
| March 2007 | $45.91 | $49.18 |
| February 2007 | $44.48 | $47.65 |
| January 2007 | $50.61 | $54.21 |
| December 2006 | $46.54 | $49.86 |
| November 2006 | $48.21 | $51.64 |
| October 2006 | $45.24 | $48.46 |
| September 2006 | $41.12 | $44.05 |
| August 2006 | $37.65 | $40.34 |
| July 2006 | $38.24 | $40.96 |
| June 2006 | $43.82 | $46.94 |
| May 2006 | $39.54 | $42.35 |
| April 2006 | $40.98 | $43.89 |
| March 2006 | $34.85 | $37.33 |
| February 2006 | $32.23 | $34.53 |
| January 2006 | $31.48 | $33.72 |
| December 2005 | $26.52 | $28.41 |
| November 2005 | $28.74 | $30.78 |
| October 2005 | $26.49 | $28.38 |
| September 2005 | $29.17 | $31.25 |
| August 2005 | $31.34 | $33.58 |
| July 2005 | $31.72 | $33.97 |
| June 2005 | $30.22 | $32.37 |
| May 2005 | $28.10 | $30.10 |
| April 2005 | $30.10 | $32.24 |
| March 2005 | $30.10 | $32.24 |
| February 2005 | $29.39 | $31.48 |
| January 2005 | $32.35 | $34.65 |
| December 2004 | $35.38 | $37.89 |
| November 2004 | $31.96 | $34.24 |
| October 2004 | $31.50 | $33.74 |
| September 2004 | $30.22 | $32.37 |
| August 2004 | $28.46 | $30.49 |
| July 2004 | $29.59 | $31.69 |
| June 2004 | $31.48 | $33.72 |
| May 2004 | $27.57 | $29.54 |
| April 2004 | $25.91 | $27.75 |
| March 2004 | $25 | $26.78 |
| February 2004 | $22.31 | $23.90 |
| January 2004 | $23.69 | $25.38 |
| December 2003 | $20.62 | $22.09 |
| November 2003 | $22.34 | $23.93 |
| October 2003 | $20.70 | $22.17 |
| September 2003 | $19.67 | $21.07 |
| August 2003 | $22.05 | $23.62 |
| July 2003 | $20.41 | $21.87 |
| June 2003 | $17.43 | $18.68 |
| May 2003 | $18.28 | $19.58 |
| April 2003 | $15.65 | $16.76 |
| March 2003 | $12.67 | $13.57 |
| February 2003 | $12.37 | $13.25 |
| January 2003 | $13.03 | $13.96 |
| December 2002 | $13.20 | $14.14 |
| November 2002 | $14.16 | $15.17 |
| October 2002 | $12.67 | $13.57 |
| September 2002 | $11.29 | $12.09 |
| August 2002 | $13.42 | $14.37 |
| July 2002 | $15.50 | $16.60 |
| June 2002 | $19.04 | $20.39 |
| May 2002 | $16.19 | $17.34 |
| April 2002 | $18.37 | $19.67 |
| March 2002 | $18.73 | $20.06 |
| February 2002 | $15.80 | $16.92 |
| January 2002 | $16.02 | $17.16 |
| December 2001 | $14.27 | $15.28 |
| November 2001 | $12.29 | $13.17 |
| October 2001 | $11.92 | $12.77 |
| September 2001 | $12.11 | $12.97 |
| August 2001 | $11.36 | $12.17 |
| July 2001 | $11.18 | $11.97 |
| June 2001 | $11.18 | $11.97 |
ADS
Price: $56.80
52 week price:
Dividend Yield: 0.90%
Forward Dividend Yield: 1.48%
Payout Ratio: 6.66%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 12.62 USD
P/E Ratio: 3.54
Exchange: NYQ
Sector: Financial Services
Industry: Credit Services
Volume: 463839
Ebitda: 585.9 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 8