Bread Financial Holdings, Inc. - Price History
Monthly price history for BFH (Bread Financial Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $36.97 | $36.97 |
| March 2024 | $37.24 | $37.24 |
| February 2024 | $38.28 | $38.28 |
| January 2024 | $36.05 | $36.27 |
| December 2023 | $32.74 | $32.94 |
| November 2023 | $27.93 | $28.10 |
| October 2023 | $26.66 | $27.03 |
| September 2023 | $33.73 | $34.20 |
| August 2023 | $37.06 | $37.58 |
| July 2023 | $40.79 | $41.57 |
| June 2023 | $30.80 | $31.39 |
| May 2023 | $27.65 | $28.18 |
| April 2023 | $26.86 | $27.60 |
| March 2023 | $29.51 | $30.32 |
| February 2023 | $39.97 | $41.07 |
| January 2023 | $39.73 | $41.03 |
| December 2022 | $36.47 | $37.66 |
| November 2022 | $39.73 | $41.03 |
| October 2022 | $34.77 | $36.11 |
| September 2022 | $30.28 | $31.45 |
| August 2022 | $37 | $38.43 |
| July 2022 | $37.96 | $39.61 |
| June 2022 | $35.51 | $37.06 |
| May 2022 | $52.80 | $55.10 |
| April 2022 | $52.29 | $54.80 |
| March 2022 | $53.58 | $56.15 |
| February 2022 | $64.36 | $67.45 |
| January 2022 | $65.69 | $69.04 |
| December 2021 | $63.34 | $66.57 |
| November 2021 | $64.85 | $68.16 |
| October 2021 | $64.52 | $85.20 |
| September 2021 | $76.35 | $100.84 |
| August 2021 | $74.25 | $98.06 |
| July 2021 | $70.42 | $93.20 |
| June 2021 | $78.68 | $104.13 |
| May 2021 | $91.41 | $120.98 |
| April 2021 | $88.83 | $117.79 |
| March 2021 | $84.49 | $112.03 |
| February 2021 | $72.74 | $96.45 |
| January 2021 | $50.86 | $67.61 |
| December 2020 | $55.72 | $74.06 |
| November 2020 | $54.99 | $73.10 |
| October 2020 | $38.64 | $51.51 |
| September 2020 | $31.47 | $41.96 |
| August 2020 | $33.82 | $45.08 |
| July 2020 | $33.11 | $44.34 |
| June 2020 | $33.67 | $45.10 |
| May 2020 | $34.58 | $46.30 |
| April 2020 | $37.17 | $50.04 |
| March 2020 | $24.98 | $33.63 |
| February 2020 | $63.76 | $85.83 |
| January 2020 | $75.86 | $102.73 |
| December 2019 | $82.80 | $112.14 |
| November 2019 | $78.90 | $106.85 |
| October 2019 | $73.37 | $99.94 |
| September 2019 | $94.01 | $128.06 |
| August 2019 | $89.74 | $122.88 |
| July 2019 | $114.54 | $156.83 |
| June 2019 | $102.28 | $140.05 |
| May 2019 | $100.36 | $137.42 |
| April 2019 | $116.36 | $160.01 |
| March 2019 | $127.18 | $174.88 |
| February 2019 | $125.74 | $172.91 |
| January 2019 | $128.61 | $177.49 |
| December 2018 | $108.69 | $150 |
| November 2018 | $145.10 | $200.25 |
| October 2018 | $148.91 | $206.07 |
| September 2018 | $170.56 | $236.03 |
| August 2018 | $172.31 | $238.45 |
| July 2018 | $162.01 | $224.76 |
| June 2018 | $168 | $233.07 |
| May 2018 | $151.88 | $210.70 |
| April 2018 | $145.88 | $202.94 |
| March 2018 | $152.92 | $212.74 |
| February 2018 | $173.11 | $240.83 |
| January 2018 | $183.97 | $256.52 |
| December 2017 | $181.69 | $253.34 |
| November 2017 | $171.50 | $239.14 |
| October 2017 | $160 | $223.61 |
| September 2017 | $158.44 | $221.43 |
| August 2017 | $161.27 | $225.38 |
| July 2017 | $172.27 | $241.30 |
| June 2017 | $183.16 | $256.55 |
| May 2017 | $172.06 | $241 |
| April 2017 | $177.76 | $249.49 |
| March 2017 | $177.32 | $248.86 |
| February 2017 | $173.03 | $242.85 |
| January 2017 | $162.26 | $228.26 |
| December 2016 | $162.34 | $228.38 |
| November 2016 | $162.54 | $228.66 |
| October 2016 | $144.90 | $204.36 |
| September 2016 | $152.03 | $214.41 |
| August 2016 | $144.98 | $204.47 |
| July 2016 | $164.14 | $231.49 |
| June 2016 | $138.84 | $195.81 |
| May 2016 | $157.46 | $222.07 |
| April 2016 | $144.08 | $203.20 |
| March 2016 | $155.91 | $219.88 |
| February 2016 | $148.91 | $210.02 |
| January 2016 | $141.59 | $199.68 |
| December 2015 | $196 | $276.42 |
| November 2015 | $203.28 | $286.69 |
| October 2015 | $210.70 | $297.15 |
| September 2015 | $183.53 | $258.84 |
| August 2015 | $182.26 | $257.05 |
| July 2015 | $194.91 | $274.89 |
| June 2015 | $206.89 | $291.78 |
| May 2015 | $211.21 | $297.87 |
| April 2015 | $210.70 | $297.15 |
| March 2015 | $209.94 | $296.09 |
| February 2015 | $197.37 | $278.36 |
| January 2015 | $204.69 | $288.67 |
| December 2014 | $202.72 | $285.89 |
| November 2014 | $202.59 | $285.71 |
| October 2014 | $200.80 | $283.20 |
| September 2014 | $175.94 | $248.14 |
| August 2014 | $187.54 | $264.50 |
| July 2014 | $185.88 | $262.15 |
| June 2014 | $199.31 | $281.10 |
| May 2014 | $181.46 | $255.91 |
| April 2014 | $171.43 | $241.77 |
| March 2014 | $193.08 | $272.30 |
| February 2014 | $202.05 | $284.96 |
| January 2014 | $169.84 | $239.53 |
| December 2013 | $186.33 | $262.79 |
| November 2013 | $171.68 | $242.13 |
| October 2013 | $168 | $236.93 |
| September 2013 | $149.86 | $211.36 |
| August 2013 | $138.69 | $195.59 |
| July 2013 | $140.16 | $197.67 |
| June 2013 | $128.29 | $180.93 |
| May 2013 | $125.50 | $176.99 |
| April 2013 | $121.73 | $171.68 |
| March 2013 | $114.73 | $161.80 |
| February 2013 | $112.46 | $158.60 |
| January 2013 | $111.69 | $157.51 |
| December 2012 | $102.59 | $144.68 |
| November 2012 | $100.98 | $142.41 |
| October 2012 | $101.38 | $142.97 |
| September 2012 | $100.60 | $141.87 |
| August 2012 | $97.55 | $137.58 |
| July 2012 | $92.13 | $129.93 |
| June 2012 | $95.67 | $134.93 |
| May 2012 | $89.29 | $125.93 |
| April 2012 | $91.06 | $128.42 |
| March 2012 | $89.26 | $125.89 |
| February 2012 | $86 | $121.29 |
| January 2012 | $78.52 | $110.74 |
| December 2011 | $73.59 | $103.78 |
| November 2011 | $72.58 | $102.35 |
| October 2011 | $72.60 | $102.38 |
| September 2011 | $65.69 | $92.65 |
| August 2011 | $66.20 | $93.36 |
| July 2011 | $69.69 | $98.29 |
| June 2011 | $66.66 | $94.02 |
| May 2011 | $66.57 | $93.88 |
| April 2011 | $67.32 | $94.95 |
| March 2011 | $60.87 | $85.84 |
| February 2011 | $55.80 | $78.70 |
| January 2011 | $50.13 | $70.70 |
| December 2010 | $50.34 | $70.99 |
| November 2010 | $44.70 | $63.05 |
| October 2010 | $43.03 | $60.69 |
| September 2010 | $46.25 | $65.22 |
| August 2010 | $39.82 | $56.16 |
| July 2010 | $40.74 | $57.45 |
| June 2010 | $42.18 | $59.49 |
| May 2010 | $50.08 | $70.62 |
| April 2010 | $53.19 | $75.02 |
| March 2010 | $45.35 | $63.96 |
| February 2010 | $39.29 | $55.41 |
| January 2010 | $42.14 | $59.43 |
| December 2009 | $45.77 | $64.56 |
| November 2009 | $43.22 | $60.96 |
| October 2009 | $38.96 | $54.95 |
| September 2009 | $43.29 | $61.05 |
| August 2009 | $39.37 | $55.53 |
| July 2009 | $36.14 | $50.97 |
| June 2009 | $29.19 | $41.17 |
| May 2009 | $28.70 | $40.48 |
| April 2009 | $29.67 | $41.85 |
| March 2009 | $26.19 | $36.93 |
| February 2009 | $20.98 | $29.58 |
| January 2009 | $29.47 | $41.57 |
| December 2008 | $32.98 | $46.50 |
| November 2008 | $30.69 | $43.29 |
| October 2008 | $35.55 | $50.13 |
| September 2008 | $44.92 | $63.35 |
| August 2008 | $45.52 | $64.20 |
| July 2008 | $45.46 | $64.12 |
| June 2008 | $40.08 | $56.52 |
| May 2008 | $42.55 | $60.01 |
| April 2008 | $40.68 | $57.38 |
| March 2008 | $33.67 | $47.48 |
| February 2008 | $35.88 | $50.60 |
| January 2008 | $35.84 | $50.54 |
| December 2007 | $53.14 | $74.95 |
| November 2007 | $55.06 | $77.66 |
| October 2007 | $56.98 | $80.36 |
| September 2007 | $54.88 | $77.40 |
| August 2007 | $55.60 | $78.41 |
| July 2007 | $54.43 | $76.76 |
| June 2007 | $54.77 | $77.24 |
| May 2007 | $55.22 | $77.88 |
| April 2007 | $45.11 | $63.62 |
| March 2007 | $43.67 | $61.59 |
| February 2007 | $42.31 | $59.67 |
| January 2007 | $48.14 | $67.89 |
| December 2006 | $44.27 | $62.44 |
| November 2006 | $45.86 | $64.68 |
| October 2006 | $43.03 | $60.69 |
| September 2006 | $39.11 | $55.16 |
| August 2006 | $35.82 | $50.51 |
| July 2006 | $36.37 | $51.29 |
| June 2006 | $41.68 | $58.79 |
| May 2006 | $37.61 | $53.04 |
| April 2006 | $38.98 | $54.97 |
| March 2006 | $33.14 | $46.74 |
| February 2006 | $30.66 | $43.24 |
| January 2006 | $29.94 | $42.23 |
| December 2005 | $25.23 | $35.58 |
| November 2005 | $27.33 | $38.55 |
| October 2005 | $25.20 | $35.54 |
| September 2005 | $27.74 | $39.13 |
| August 2005 | $29.81 | $42.05 |
| July 2005 | $30.17 | $42.55 |
| June 2005 | $28.74 | $40.54 |
| May 2005 | $26.73 | $37.70 |
| April 2005 | $28.63 | $40.38 |
| March 2005 | $28.63 | $40.38 |
| February 2005 | $27.96 | $39.43 |
| January 2005 | $30.77 | $43.40 |
| December 2004 | $33.65 | $47.45 |
| November 2004 | $30.40 | $42.88 |
| October 2004 | $29.96 | $42.26 |
| September 2004 | $28.74 | $40.54 |
| August 2004 | $27.07 | $38.18 |
| July 2004 | $28.14 | $39.69 |
| June 2004 | $29.94 | $42.23 |
| May 2004 | $26.23 | $36.99 |
| April 2004 | $24.64 | $34.75 |
| March 2004 | $23.78 | $33.53 |
| February 2004 | $21.22 | $29.93 |
| January 2004 | $22.54 | $31.78 |
| December 2003 | $19.62 | $27.66 |
| November 2003 | $21.25 | $29.96 |
| October 2003 | $19.69 | $27.76 |
| September 2003 | $18.71 | $26.39 |
| August 2003 | $20.98 | $29.58 |
| July 2003 | $19.42 | $27.38 |
| June 2003 | $16.58 | $23.39 |
| May 2003 | $17.38 | $24.52 |
| April 2003 | $14.88 | $20.99 |
| March 2003 | $12.05 | $16.99 |
| February 2003 | $11.76 | $16.59 |
| January 2003 | $12.40 | $17.48 |
| December 2002 | $12.56 | $17.71 |
| November 2002 | $13.47 | $19 |
| October 2002 | $12.05 | $16.99 |
| September 2002 | $10.74 | $15.14 |
| August 2002 | $12.76 | $18 |
| July 2002 | $14.74 | $20.79 |
| June 2002 | $18.11 | $25.54 |
| May 2002 | $15.40 | $21.72 |
| April 2002 | $17.47 | $24.64 |
| March 2002 | $17.82 | $25.13 |
| February 2002 | $15.02 | $21.19 |
| January 2002 | $15.24 | $21.49 |
| December 2001 | $13.57 | $19.14 |
| November 2001 | $11.69 | $16.49 |
| October 2001 | $11.34 | $15.99 |
| September 2001 | $11.52 | $16.24 |
| August 2001 | $10.81 | $15.24 |
| July 2001 | $10.63 | $14.99 |
| June 2001 | $10.63 | $14.99 |
BFH
Price: $36.97
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.27%
Payout Ratio: 7.56%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 14.74 USD
P/E Ratio: 3.30
Exchange: NYQ
Sector: Financial Services
Industry: Credit Services
Volume: 1.1 million
Market Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9