Bread Financial Holdings, Inc. ( BFH) - Price History
Monthly price history for BFH (Bread Financial Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $113.40 | $113.40 |
| July 2026 | $108.07 | $108.07 |
| June 2026 | $108.35 | $108.35 |
| May 2026 | $89.07 | $89.07 |
| April 2026 | $84.56 | $84.78 |
| March 2026 | $74.70 | $74.89 |
| February 2026 | $70.68 | $70.86 |
| January 2026 | $72.14 | $72.54 |
| December 2025 | $73.62 | $74.03 |
| November 2025 | $67.36 | $67.73 |
| October 2025 | $62.08 | $62.65 |
| September 2025 | $55.26 | $55.77 |
| August 2025 | $65.59 | $66.19 |
| July 2025 | $60.52 | $61.30 |
| June 2025 | $56.40 | $57.12 |
| May 2025 | $50.59 | $51.24 |
| April 2025 | $46.65 | $47.45 |
| March 2025 | $49.24 | $50.08 |
| February 2025 | $53.09 | $54 |
| January 2025 | $62.05 | $63.33 |
| December 2024 | $59.83 | $61.06 |
| November 2024 | $57.64 | $58.83 |
| October 2024 | $48.68 | $49.85 |
| September 2024 | $46.46 | $47.58 |
| August 2024 | $56.80 | $58.17 |
| July 2024 | $53.06 | $54.58 |
| June 2024 | $43.32 | $44.56 |
| May 2024 | $40.60 | $41.76 |
| April 2024 | $35.69 | $36.91 |
| March 2024 | $36.01 | $37.24 |
| February 2024 | $37.02 | $38.28 |
| January 2024 | $34.86 | $36.27 |
| December 2023 | $31.66 | $32.94 |
| November 2023 | $27.01 | $28.10 |
| October 2023 | $25.78 | $27.03 |
| September 2023 | $32.62 | $34.20 |
| August 2023 | $35.84 | $37.58 |
| July 2023 | $39.44 | $41.57 |
| June 2023 | $29.78 | $31.39 |
| May 2023 | $26.74 | $28.18 |
| April 2023 | $25.98 | $27.60 |
| March 2023 | $28.54 | $30.32 |
| February 2023 | $38.66 | $41.07 |
| January 2023 | $38.42 | $41.03 |
| December 2022 | $35.27 | $37.66 |
| November 2022 | $38.42 | $41.03 |
| October 2022 | $33.62 | $36.11 |
| September 2022 | $29.28 | $31.45 |
| August 2022 | $35.78 | $38.43 |
| July 2022 | $36.70 | $39.61 |
| June 2022 | $34.34 | $37.06 |
| May 2022 | $51.06 | $55.10 |
| April 2022 | $50.56 | $54.80 |
| March 2022 | $51.81 | $56.15 |
| February 2022 | $62.24 | $67.45 |
| January 2022 | $63.52 | $69.04 |
| December 2021 | $61.25 | $66.57 |
| November 2021 | $62.71 | $68.16 |
| October 2021 | $62.42 | $85.25 |
| September 2021 | $73.88 | $100.89 |
| August 2021 | $71.84 | $98.11 |
| July 2021 | $68.13 | $93.25 |
| June 2021 | $76.12 | $104.19 |
| May 2021 | $88.44 | $121.05 |
| April 2021 | $85.95 | $117.85 |
| March 2021 | $81.74 | $112.09 |
| February 2021 | $70.38 | $96.50 |
| January 2021 | $49.22 | $67.65 |
| December 2020 | $53.91 | $74.10 |
| November 2020 | $53.21 | $73.14 |
| October 2020 | $37.38 | $51.54 |
| September 2020 | $30.45 | $41.98 |
| August 2020 | $32.72 | $45.11 |
| July 2020 | $32.03 | $44.36 |
| June 2020 | $32.58 | $45.12 |
| May 2020 | $33.46 | $46.33 |
| April 2020 | $35.97 | $50.07 |
| March 2020 | $24.17 | $33.65 |
| February 2020 | $61.69 | $85.88 |
| January 2020 | $73.40 | $102.79 |
| December 2019 | $80.12 | $112.20 |
| November 2019 | $76.34 | $106.91 |
| October 2019 | $70.99 | $100 |
| September 2019 | $90.96 | $128.13 |
| August 2019 | $86.83 | $122.95 |
| July 2019 | $110.82 | $156.92 |
| June 2019 | $98.97 | $140.13 |
| May 2019 | $97.11 | $137.50 |
| April 2019 | $112.59 | $160.10 |
| March 2019 | $123.06 | $174.98 |
| February 2019 | $121.66 | $173 |
| January 2019 | $124.44 | $177.59 |
| December 2018 | $105.16 | $150.08 |
| November 2018 | $140.40 | $200.36 |
| October 2018 | $144.08 | $206.18 |
| September 2018 | $165.03 | $236.16 |
| August 2018 | $166.72 | $238.58 |
| July 2018 | $156.76 | $224.88 |
| June 2018 | $162.56 | $233.20 |
| May 2018 | $146.96 | $210.82 |
| April 2018 | $141.15 | $203.05 |
| March 2018 | $147.97 | $212.86 |
| February 2018 | $167.50 | $240.96 |
| January 2018 | $178.01 | $256.66 |
| December 2017 | $175.80 | $253.48 |
| November 2017 | $165.94 | $239.27 |
| October 2017 | $154.81 | $223.73 |
| September 2017 | $153.30 | $221.55 |
| August 2017 | $156.04 | $225.50 |
| July 2017 | $166.69 | $241.43 |
| June 2017 | $177.22 | $256.69 |
| May 2017 | $166.48 | $241.13 |
| April 2017 | $172 | $249.63 |
| March 2017 | $171.57 | $249 |
| February 2017 | $167.42 | $242.98 |
| January 2017 | $157 | $228.38 |
| December 2016 | $157.08 | $228.50 |
| November 2016 | $157.28 | $228.78 |
| October 2016 | $140.21 | $204.47 |
| September 2016 | $147.10 | $214.53 |
| August 2016 | $140.28 | $204.58 |
| July 2016 | $158.82 | $231.62 |
| June 2016 | $134.34 | $195.92 |
| May 2016 | $152.36 | $222.19 |
| April 2016 | $139.41 | $203.31 |
| March 2016 | $150.86 | $220 |
| February 2016 | $144.09 | $210.13 |
| January 2016 | $137 | $199.79 |
| December 2015 | $189.65 | $276.57 |
| November 2015 | $196.70 | $286.85 |
| October 2015 | $203.87 | $297.31 |
| September 2015 | $177.58 | $258.98 |
| August 2015 | $176.36 | $257.19 |
| July 2015 | $188.60 | $275.04 |
| June 2015 | $200.18 | $291.94 |
| May 2015 | $204.36 | $298.03 |
| April 2015 | $203.87 | $297.31 |
| March 2015 | $203.14 | $296.25 |
| February 2015 | $190.98 | $278.51 |
| January 2015 | $198.05 | $288.83 |
| December 2014 | $196.15 | $286.05 |
| November 2014 | $196.02 | $285.87 |
| October 2014 | $194.30 | $283.35 |
| September 2014 | $170.24 | $248.27 |
| August 2014 | $181.46 | $264.64 |
| July 2014 | $179.85 | $262.29 |
| June 2014 | $192.86 | $281.25 |
| May 2014 | $175.58 | $256.05 |
| April 2014 | $165.87 | $241.90 |
| March 2014 | $186.82 | $272.45 |
| February 2014 | $195.50 | $285.11 |
| January 2014 | $164.34 | $239.66 |
| December 2013 | $180.29 | $262.93 |
| November 2013 | $166.12 | $242.26 |
| October 2013 | $162.55 | $237.06 |
| September 2013 | $145.01 | $211.47 |
| August 2013 | $134.19 | $195.70 |
| July 2013 | $135.62 | $197.78 |
| June 2013 | $124.13 | $181.03 |
| May 2013 | $121.43 | $177.09 |
| April 2013 | $117.78 | $171.77 |
| March 2013 | $111.01 | $161.89 |
| February 2013 | $108.82 | $158.69 |
| January 2013 | $108.07 | $157.60 |
| December 2012 | $99.26 | $144.76 |
| November 2012 | $97.71 | $142.49 |
| October 2012 | $98.09 | $143.05 |
| September 2012 | $97.34 | $141.95 |
| August 2012 | $94.39 | $137.65 |
| July 2012 | $89.14 | $130 |
| June 2012 | $92.57 | $135 |
| May 2012 | $86.40 | $126 |
| April 2012 | $88.11 | $128.49 |
| March 2012 | $86.37 | $125.96 |
| February 2012 | $83.22 | $121.36 |
| January 2012 | $75.98 | $110.80 |
| December 2011 | $71.20 | $103.84 |
| November 2011 | $70.22 | $102.41 |
| October 2011 | $70.24 | $102.44 |
| September 2011 | $63.56 | $92.70 |
| August 2011 | $64.05 | $93.41 |
| July 2011 | $67.43 | $98.34 |
| June 2011 | $64.50 | $94.07 |
| May 2011 | $64.41 | $93.93 |
| April 2011 | $65.14 | $95 |
| March 2011 | $58.90 | $85.89 |
| February 2011 | $53.99 | $78.74 |
| January 2011 | $48.51 | $70.74 |
| December 2010 | $48.71 | $71.03 |
| November 2010 | $43.25 | $63.08 |
| October 2010 | $41.64 | $60.72 |
| September 2010 | $44.75 | $65.26 |
| August 2010 | $38.53 | $56.19 |
| July 2010 | $39.41 | $57.48 |
| June 2010 | $40.81 | $59.52 |
| May 2010 | $48.45 | $70.66 |
| April 2010 | $51.47 | $75.06 |
| March 2010 | $43.88 | $63.99 |
| February 2010 | $38.02 | $55.44 |
| January 2010 | $40.77 | $59.46 |
| December 2009 | $44.29 | $64.59 |
| November 2009 | $41.82 | $60.99 |
| October 2009 | $37.70 | $54.98 |
| September 2009 | $41.88 | $61.08 |
| August 2009 | $38.10 | $55.56 |
| July 2009 | $34.97 | $51 |
| June 2009 | $28.24 | $41.19 |
| May 2009 | $27.77 | $40.50 |
| April 2009 | $28.71 | $41.87 |
| March 2009 | $25.34 | $36.95 |
| February 2009 | $20.30 | $29.60 |
| January 2009 | $28.52 | $41.59 |
| December 2008 | $31.91 | $46.53 |
| November 2008 | $29.70 | $43.31 |
| October 2008 | $34.40 | $50.16 |
| September 2008 | $43.46 | $63.38 |
| August 2008 | $44.05 | $64.24 |
| July 2008 | $43.99 | $64.15 |
| June 2008 | $38.78 | $56.55 |
| May 2008 | $41.17 | $60.04 |
| April 2008 | $39.37 | $57.41 |
| March 2008 | $32.58 | $47.51 |
| February 2008 | $34.72 | $50.63 |
| January 2008 | $34.68 | $50.57 |
| December 2007 | $51.42 | $74.99 |
| November 2007 | $53.28 | $77.70 |
| October 2007 | $55.13 | $80.40 |
| September 2007 | $53.10 | $77.44 |
| August 2007 | $53.79 | $78.45 |
| July 2007 | $52.66 | $76.80 |
| June 2007 | $52.99 | $77.28 |
| May 2007 | $53.43 | $77.92 |
| April 2007 | $43.65 | $63.66 |
| March 2007 | $42.25 | $61.62 |
| February 2007 | $40.94 | $59.70 |
| January 2007 | $46.58 | $67.93 |
| December 2006 | $42.84 | $62.47 |
| November 2006 | $44.37 | $64.71 |
| October 2006 | $41.64 | $60.72 |
| September 2006 | $37.84 | $55.19 |
| August 2006 | $34.66 | $50.54 |
| July 2006 | $35.19 | $51.32 |
| June 2006 | $40.33 | $58.82 |
| May 2006 | $36.39 | $53.07 |
| April 2006 | $37.71 | $55 |
| March 2006 | $32.07 | $46.77 |
| February 2006 | $29.66 | $43.26 |
| January 2006 | $28.97 | $42.25 |
| December 2005 | $24.41 | $35.60 |
| November 2005 | $26.45 | $38.57 |
| October 2005 | $24.38 | $35.56 |
| September 2005 | $26.84 | $39.15 |
| August 2005 | $28.85 | $42.07 |
| July 2005 | $29.19 | $42.57 |
| June 2005 | $27.81 | $40.56 |
| May 2005 | $25.86 | $37.72 |
| April 2005 | $27.70 | $40.40 |
| March 2005 | $27.70 | $40.40 |
| February 2005 | $27.05 | $39.45 |
| January 2005 | $29.77 | $43.42 |
| December 2004 | $32.56 | $47.48 |
| November 2004 | $29.42 | $42.90 |
| October 2004 | $28.99 | $42.28 |
| September 2004 | $27.81 | $40.56 |
| August 2004 | $26.19 | $38.20 |
| July 2004 | $27.23 | $39.71 |
| June 2004 | $28.97 | $42.25 |
| May 2004 | $25.38 | $37.01 |
| April 2004 | $23.84 | $34.77 |
| March 2004 | $23 | $33.55 |
| February 2004 | $20.54 | $29.95 |
| January 2004 | $21.80 | $31.80 |
| December 2003 | $18.98 | $27.68 |
| November 2003 | $20.56 | $29.98 |
| October 2003 | $19.05 | $27.78 |
| September 2003 | $18.10 | $26.40 |
| August 2003 | $20.30 | $29.60 |
| July 2003 | $18.79 | $27.40 |
| June 2003 | $16.05 | $23.40 |
| May 2003 | $16.82 | $24.53 |
| April 2003 | $14.40 | $21 |
| March 2003 | $11.66 | $17 |
| February 2003 | $11.38 | $16.60 |
| January 2003 | $11.99 | $17.49 |
| December 2002 | $12.15 | $17.72 |
| November 2002 | $13.04 | $19.01 |
| October 2002 | $11.66 | $17 |
| September 2002 | $10.39 | $15.15 |
| August 2002 | $12.35 | $18.01 |
| July 2002 | $14.26 | $20.80 |
| June 2002 | $17.52 | $25.55 |
| May 2002 | $14.90 | $21.73 |
| April 2002 | $16.90 | $24.65 |
| March 2002 | $17.24 | $25.14 |
| February 2002 | $14.54 | $21.20 |
| January 2002 | $14.74 | $21.50 |
| December 2001 | $13.13 | $19.15 |
| November 2001 | $11.31 | $16.50 |
| October 2001 | $10.97 | $16 |
| September 2001 | $11.14 | $16.25 |
| August 2001 | $10.46 | $15.25 |
| July 2001 | $10.29 | $15 |
| June 2001 | $10.29 | $15 |
BFH
Price: $113.40
52 week price:
Dividend Yield: 0.82%
5-year range yield:
Forward Dividend Yield: 0.81%
Payout Ratio: 8.59%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 12.25 USD
P/E Ratio: 8.80
Exchange: NYQ
Sector: Financial Services
Industry: Credit Services
Country: United States
Volume: 1.1 million
Market Capitalization: 4.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 1.77%
DGR5: -7.14%