Bread Financial Holdings, Inc.
BFHNYSEFinancial Services● Active
$91.61
+$0.50(+0.54%)
Market Cap$3.7B
P/E Ratio—
52W High$99.13
52W Low$49.17
Bread Financial Holdings, Inc.（BFH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bfh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99.13
Apr 23, 2026
-8.0% from here
5-Year Low5Y
$23.19
May 4, 2023
+293.2% from low
IPO Priceadj.
$10.26
Jun 15, 2001
+788.6% since IPO
1 Year Ago
$51.21
Jun 9, 2025
+78.0% in 1Y
5 Years Ago
$92.47
Jun 8, 2021
-1.4% in 5Y
10 Years Ago
$178.51
Jun 8, 2016
-48.9% in 10Y
Historical Price Data · BFH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $91.56 | $92.00 | $91.15 | $91.78 | $91.78 | 11K | +0.24% |
| Jun 5, 2026 | $91.61 | $91.61 | $90.08 | $91.11 | $91.11 | 393K | -0.55% |
| Jun 4, 2026 | $88.86 | $91.66 | $88.79 | $91.15 | $91.15 | 561K | +2.58% |
| Jun 3, 2026 | $90.90 | $90.90 | $87.45 | $88.36 | $88.36 | 683K | -2.79% |
| Jun 2, 2026 | $89.38 | $92.94 | $88.34 | $91.55 | $91.55 | 1.3M | +2.43% |
| Jun 1, 2026 | $88.09 | $89.53 | $87.33 | $89.39 | $89.39 | 536K | +1.48% |
| May 29, 2026 | $88.66 | $89.69 | $87.66 | $89.07 | $89.07 | 844K | +0.46% |
| May 28, 2026 | $89.22 | $89.22 | $85.91 | $88.46 | $88.46 | 979K | -0.85% |
| May 27, 2026 | $89.42 | $90.50 | $88.15 | $89.92 | $89.92 | 571K | +0.56% |
| May 26, 2026 | $87.24 | $89.98 | $87.12 | $88.51 | $88.51 | 624K | +1.46% |
| May 22, 2026 | $85.93 | $87.46 | $85.30 | $86.60 | $86.60 | 569K | +0.78% |
| May 21, 2026 | $86.59 | $87.25 | $84.54 | $85.78 | $85.78 | 569K | -0.94% |
| May 20, 2026 | $85.32 | $87.86 | $83.24 | $87.69 | $87.69 | 468K | +2.78% |
| May 19, 2026 | $86.42 | $86.42 | $84.09 | $84.85 | $84.85 | 701K | -1.82% |
| May 18, 2026 | $87.00 | $87.88 | $85.77 | $85.93 | $85.93 | 525K | -1.23% |
| May 15, 2026 | $87.06 | $87.52 | $85.55 | $86.76 | $86.76 | 637K | -0.34% |
| May 14, 2026 | $84.51 | $87.29 | $84.20 | $86.83 | $86.83 | 547K | +2.75% |
| May 13, 2026 | $84.28 | $84.66 | $82.69 | $83.39 | $83.39 | 435K | -1.06% |
| May 12, 2026 | $84.42 | $85.24 | $82.87 | $84.63 | $84.63 | 500K | +0.25% |
| May 11, 2026 | $87.30 | $87.63 | $84.51 | $84.93 | $84.93 | 522K | -2.71% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BFH
Jan 1 → Dec 31 · 6 years2026+23.7%$74.20 → $91.78
+23.7%
2025+21.4%$60.99 → $74.03
+21.4%
2024+88.4%$32.41 → $61.06
+88.4%
2023-13.5%$38.07 → $32.94
-13.5%
2022-43.7%$66.85 → $37.66
-43.7%
2021-28.1%$92.63 → $66.57
-28.1%
Best Year2024 · +88.4%
Worst Year2022 · -43.7%
Positive Years3 / 6
Avg Annual Return+8.0%
6Y Total Return-0.9%
6Y CAGR~-0.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in BFH?
If you invested $1,000 in BFH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$511
Total Return-48.9%
CAGR~-6.5% / yr
Profit$-489
Based on Jun 8, 2016 · $178.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bread Financial Holdings, Inc.（BFH）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $91.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BFH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BFH 历史股价FMP 日线复权 OHLCV