Bread Financial Holdings, Inc. ( BFH) - Price History
Monthly price history for BFH (Bread Financial Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $98.05 | $98.05 |
| September 2026 | $97.75 | $97.75 |
| August 2026 | $104.47 | $104.47 |
| July 2026 | $107.84 | $108.07 |
| June 2026 | $108.11 | $108.35 |
| May 2026 | $88.88 | $89.07 |
| April 2026 | $84.38 | $84.78 |
| March 2026 | $74.53 | $74.89 |
| February 2026 | $70.52 | $70.86 |
| January 2026 | $71.98 | $72.54 |
| December 2025 | $73.46 | $74.03 |
| November 2025 | $67.21 | $67.73 |
| October 2025 | $61.95 | $62.65 |
| September 2025 | $55.14 | $55.77 |
| August 2025 | $65.45 | $66.19 |
| July 2025 | $60.39 | $61.30 |
| June 2025 | $56.27 | $57.12 |
| May 2025 | $50.48 | $51.24 |
| April 2025 | $46.55 | $47.45 |
| March 2025 | $49.13 | $50.08 |
| February 2025 | $52.98 | $54 |
| January 2025 | $61.92 | $63.33 |
| December 2024 | $59.70 | $61.06 |
| November 2024 | $57.52 | $58.83 |
| October 2024 | $48.57 | $49.85 |
| September 2024 | $46.36 | $47.58 |
| August 2024 | $56.68 | $58.17 |
| July 2024 | $52.94 | $54.58 |
| June 2024 | $43.22 | $44.56 |
| May 2024 | $40.51 | $41.76 |
| April 2024 | $35.62 | $36.91 |
| March 2024 | $35.93 | $37.24 |
| February 2024 | $36.94 | $38.28 |
| January 2024 | $34.79 | $36.27 |
| December 2023 | $31.59 | $32.94 |
| November 2023 | $26.95 | $28.10 |
| October 2023 | $25.72 | $27.03 |
| September 2023 | $32.55 | $34.20 |
| August 2023 | $35.76 | $37.58 |
| July 2023 | $39.36 | $41.57 |
| June 2023 | $29.72 | $31.39 |
| May 2023 | $26.68 | $28.18 |
| April 2023 | $25.92 | $27.60 |
| March 2023 | $28.48 | $30.32 |
| February 2023 | $38.57 | $41.07 |
| January 2023 | $38.34 | $41.03 |
| December 2022 | $35.19 | $37.66 |
| November 2022 | $38.34 | $41.03 |
| October 2022 | $33.55 | $36.11 |
| September 2022 | $29.22 | $31.45 |
| August 2022 | $35.70 | $38.43 |
| July 2022 | $36.62 | $39.61 |
| June 2022 | $34.27 | $37.06 |
| May 2022 | $50.95 | $55.10 |
| April 2022 | $50.45 | $54.80 |
| March 2022 | $51.70 | $56.15 |
| February 2022 | $62.10 | $67.45 |
| January 2022 | $63.38 | $69.04 |
| December 2021 | $61.12 | $66.57 |
| November 2021 | $62.58 | $68.16 |
| October 2021 | $62.29 | $85.25 |
| September 2021 | $73.72 | $100.89 |
| August 2021 | $71.68 | $98.11 |
| July 2021 | $67.98 | $93.25 |
| June 2021 | $75.96 | $104.19 |
| May 2021 | $88.25 | $121.05 |
| April 2021 | $85.76 | $117.85 |
| March 2021 | $81.57 | $112.09 |
| February 2021 | $70.22 | $96.50 |
| January 2021 | $49.11 | $67.65 |
| December 2020 | $53.79 | $74.10 |
| November 2020 | $53.09 | $73.14 |
| October 2020 | $37.30 | $51.54 |
| September 2020 | $30.38 | $41.98 |
| August 2020 | $32.65 | $45.11 |
| July 2020 | $31.96 | $44.36 |
| June 2020 | $32.51 | $45.12 |
| May 2020 | $33.38 | $46.33 |
| April 2020 | $35.89 | $50.07 |
| March 2020 | $24.12 | $33.65 |
| February 2020 | $61.56 | $85.88 |
| January 2020 | $73.24 | $102.79 |
| December 2019 | $79.94 | $112.20 |
| November 2019 | $76.17 | $106.91 |
| October 2019 | $70.84 | $100 |
| September 2019 | $90.76 | $128.13 |
| August 2019 | $86.64 | $122.95 |
| July 2019 | $110.58 | $156.92 |
| June 2019 | $98.75 | $140.13 |
| May 2019 | $96.90 | $137.50 |
| April 2019 | $112.35 | $160.10 |
| March 2019 | $122.79 | $174.98 |
| February 2019 | $121.40 | $173 |
| January 2019 | $124.17 | $177.59 |
| December 2018 | $104.94 | $150.08 |
| November 2018 | $140.09 | $200.36 |
| October 2018 | $143.77 | $206.18 |
| September 2018 | $164.67 | $236.16 |
| August 2018 | $166.36 | $238.58 |
| July 2018 | $156.42 | $224.88 |
| June 2018 | $162.20 | $233.20 |
| May 2018 | $146.64 | $210.82 |
| April 2018 | $140.84 | $203.05 |
| March 2018 | $147.65 | $212.86 |
| February 2018 | $167.14 | $240.96 |
| January 2018 | $177.62 | $256.66 |
| December 2017 | $175.42 | $253.48 |
| November 2017 | $165.58 | $239.27 |
| October 2017 | $154.48 | $223.73 |
| September 2017 | $152.97 | $221.55 |
| August 2017 | $155.70 | $225.50 |
| July 2017 | $166.32 | $241.43 |
| June 2017 | $176.84 | $256.69 |
| May 2017 | $166.12 | $241.13 |
| April 2017 | $171.63 | $249.63 |
| March 2017 | $171.20 | $249 |
| February 2017 | $167.06 | $242.98 |
| January 2017 | $156.66 | $228.38 |
| December 2016 | $156.74 | $228.50 |
| November 2016 | $156.93 | $228.78 |
| October 2016 | $139.90 | $204.47 |
| September 2016 | $146.78 | $214.53 |
| August 2016 | $139.98 | $204.58 |
| July 2016 | $158.48 | $231.62 |
| June 2016 | $134.05 | $195.92 |
| May 2016 | $152.03 | $222.19 |
| April 2016 | $139.11 | $203.31 |
| March 2016 | $150.53 | $220 |
| February 2016 | $143.77 | $210.13 |
| January 2016 | $136.70 | $199.79 |
| December 2015 | $189.23 | $276.57 |
| November 2015 | $196.27 | $286.85 |
| October 2015 | $203.42 | $297.31 |
| September 2015 | $177.20 | $258.98 |
| August 2015 | $175.97 | $257.19 |
| July 2015 | $188.19 | $275.04 |
| June 2015 | $199.75 | $291.94 |
| May 2015 | $203.92 | $298.03 |
| April 2015 | $203.42 | $297.31 |
| March 2015 | $202.70 | $296.25 |
| February 2015 | $190.56 | $278.51 |
| January 2015 | $197.62 | $288.83 |
| December 2014 | $195.72 | $286.05 |
| November 2014 | $195.60 | $285.87 |
| October 2014 | $193.87 | $283.35 |
| September 2014 | $169.87 | $248.27 |
| August 2014 | $181.07 | $264.64 |
| July 2014 | $179.46 | $262.29 |
| June 2014 | $192.44 | $281.25 |
| May 2014 | $175.19 | $256.05 |
| April 2014 | $165.51 | $241.90 |
| March 2014 | $186.41 | $272.45 |
| February 2014 | $195.08 | $285.11 |
| January 2014 | $163.98 | $239.66 |
| December 2013 | $179.90 | $262.93 |
| November 2013 | $165.76 | $242.26 |
| October 2013 | $162.20 | $237.06 |
| September 2013 | $144.69 | $211.47 |
| August 2013 | $133.90 | $195.70 |
| July 2013 | $135.32 | $197.78 |
| June 2013 | $123.86 | $181.03 |
| May 2013 | $121.17 | $177.09 |
| April 2013 | $117.53 | $171.77 |
| March 2013 | $110.77 | $161.89 |
| February 2013 | $108.58 | $158.69 |
| January 2013 | $107.83 | $157.60 |
| December 2012 | $99.05 | $144.76 |
| November 2012 | $97.49 | $142.49 |
| October 2012 | $97.88 | $143.05 |
| September 2012 | $97.12 | $141.95 |
| August 2012 | $94.18 | $137.65 |
| July 2012 | $88.95 | $130 |
| June 2012 | $92.37 | $135 |
| May 2012 | $86.21 | $126 |
| April 2012 | $87.92 | $128.49 |
| March 2012 | $86.18 | $125.96 |
| February 2012 | $83.04 | $121.36 |
| January 2012 | $75.81 | $110.80 |
| December 2011 | $71.05 | $103.84 |
| November 2011 | $70.07 | $102.41 |
| October 2011 | $70.09 | $102.44 |
| September 2011 | $63.43 | $92.70 |
| August 2011 | $63.91 | $93.41 |
| July 2011 | $67.29 | $98.34 |
| June 2011 | $64.36 | $94.07 |
| May 2011 | $64.27 | $93.93 |
| April 2011 | $65 | $95 |
| March 2011 | $58.77 | $85.89 |
| February 2011 | $53.88 | $78.74 |
| January 2011 | $48.40 | $70.74 |
| December 2010 | $48.60 | $71.03 |
| November 2010 | $43.16 | $63.08 |
| October 2010 | $41.54 | $60.72 |
| September 2010 | $44.65 | $65.26 |
| August 2010 | $38.45 | $56.19 |
| July 2010 | $39.33 | $57.48 |
| June 2010 | $40.72 | $59.52 |
| May 2010 | $48.35 | $70.66 |
| April 2010 | $51.36 | $75.06 |
| March 2010 | $43.78 | $63.99 |
| February 2010 | $37.93 | $55.44 |
| January 2010 | $40.68 | $59.46 |
| December 2009 | $44.19 | $64.59 |
| November 2009 | $41.73 | $60.99 |
| October 2009 | $37.62 | $54.98 |
| September 2009 | $41.79 | $61.08 |
| August 2009 | $38.02 | $55.56 |
| July 2009 | $34.90 | $51 |
| June 2009 | $28.18 | $41.19 |
| May 2009 | $27.71 | $40.50 |
| April 2009 | $28.65 | $41.87 |
| March 2009 | $25.28 | $36.95 |
| February 2009 | $20.25 | $29.60 |
| January 2009 | $28.46 | $41.59 |
| December 2008 | $31.84 | $46.53 |
| November 2008 | $29.63 | $43.31 |
| October 2008 | $34.32 | $50.16 |
| September 2008 | $43.36 | $63.38 |
| August 2008 | $43.95 | $64.24 |
| July 2008 | $43.89 | $64.15 |
| June 2008 | $38.69 | $56.55 |
| May 2008 | $41.08 | $60.04 |
| April 2008 | $39.28 | $57.41 |
| March 2008 | $32.51 | $47.51 |
| February 2008 | $34.64 | $50.63 |
| January 2008 | $34.60 | $50.57 |
| December 2007 | $51.31 | $74.99 |
| November 2007 | $53.16 | $77.70 |
| October 2007 | $55.01 | $80.40 |
| September 2007 | $52.99 | $77.44 |
| August 2007 | $53.68 | $78.45 |
| July 2007 | $52.55 | $76.80 |
| June 2007 | $52.88 | $77.28 |
| May 2007 | $53.31 | $77.92 |
| April 2007 | $43.56 | $63.66 |
| March 2007 | $42.16 | $61.62 |
| February 2007 | $40.85 | $59.70 |
| January 2007 | $46.48 | $67.93 |
| December 2006 | $42.74 | $62.47 |
| November 2006 | $44.28 | $64.71 |
| October 2006 | $41.54 | $60.72 |
| September 2006 | $37.76 | $55.19 |
| August 2006 | $34.58 | $50.54 |
| July 2006 | $35.11 | $51.32 |
| June 2006 | $40.24 | $58.82 |
| May 2006 | $36.31 | $13.27 |
| April 2006 | $37.63 | $13.75 |
| March 2006 | $32 | $11.69 |
| February 2006 | $29.60 | $10.82 |
| January 2006 | $28.91 | $10.56 |
| December 2005 | $24.36 | $8.90 |
| November 2005 | $26.39 | $9.64 |
| October 2005 | $24.33 | $8.89 |
| September 2005 | $26.79 | $9.79 |
| August 2005 | $28.78 | $10.52 |
| July 2005 | $29.13 | $10.64 |
| June 2005 | $27.75 | $10.14 |
| May 2005 | $25.81 | $9.43 |
| April 2005 | $27.64 | $10.10 |
| March 2005 | $27.64 | $10.10 |
| February 2005 | $26.99 | $9.86 |
| January 2005 | $29.71 | $10.86 |
| December 2004 | $32.49 | $11.87 |
| November 2004 | $29.35 | $10.72 |
| October 2004 | $28.93 | $10.57 |
| September 2004 | $27.75 | $10.14 |
| August 2004 | $26.14 | $9.55 |
| July 2004 | $27.17 | $9.93 |
| June 2004 | $28.91 | $10.56 |
| May 2004 | $25.32 | $9.25 |
| April 2004 | $23.79 | $8.69 |
| March 2004 | $22.96 | $8.39 |
| February 2004 | $20.49 | $7.49 |
| January 2004 | $21.76 | $7.95 |
| December 2003 | $18.94 | $6.92 |
| November 2003 | $20.51 | $7.50 |
| October 2003 | $19.01 | $6.94 |
| September 2003 | $18.06 | $6.60 |
| August 2003 | $20.25 | $7.40 |
| July 2003 | $18.75 | $6.85 |
| June 2003 | $16.01 | $5.85 |
| May 2003 | $16.78 | $6.13 |
| April 2003 | $14.37 | $5.25 |
| March 2003 | $11.63 | $4.25 |
| February 2003 | $11.36 | $4.15 |
| January 2003 | $11.97 | $4.37 |
| December 2002 | $12.12 | $4.43 |
| November 2002 | $13.01 | $4.75 |
| October 2002 | $11.63 | $4.25 |
| September 2002 | $10.37 | $3.79 |
| August 2002 | $12.32 | $4.50 |
| July 2002 | $14.23 | $5.20 |
| June 2002 | $17.48 | $6.39 |
| May 2002 | $14.87 | $5.43 |
| April 2002 | $16.87 | $6.16 |
| March 2002 | $17.20 | $6.28 |
| February 2002 | $14.50 | $5.30 |
| January 2002 | $14.71 | $5.38 |
| December 2001 | $13.10 | $4.79 |
| November 2001 | $11.29 | $4.12 |
| October 2001 | $10.95 | $4 |
| September 2001 | $11.12 | $4.06 |
| August 2001 | $10.43 | $3.81 |
| July 2001 | $10.26 | $3.75 |
| June 2001 | $10.26 | $3.75 |
BFH
Price: $98.05
52 week price:
Dividend Yield: 0.84%
5-year range yield:
Forward Dividend Yield: 0.94%
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
DGR5: -7.67%