BFH: Bread Financial Holdings Inc.

As of Friday, August 22nd, 2025

$ 62.36

+2.79 +4.68%

Open: 59.92
High: 62.94
Low: 59.46
Volume: 500,979
Previous Close on Thursday, August 21st, 2025

$ 59.57

-0.07 -0.12%

Open: 59.04
High: 59.81
Low: 58.28
Volume: 253,173

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 59.92 62.94 59.46 62.36 500,979 +2.79 +4.68
2025-08-21 59.04 59.81 58.28 59.57 253,173 -0.07 -0.12
2025-08-20 59.48 59.87 58.62 59.64 371,528 -0.23 -0.38
2025-08-19 60.38 61.11 59.64 59.87 460,518 -0.44 -0.73
2025-08-18 59.35 60.47 59.12 60.31 809,005 +0.61 +1.02
2025-08-15 61.29 61.31 59.23 59.70 553,040 -1.75 -2.85
2025-08-14 60.24 61.47 60.03 61.45 386,130 +0.38 +0.62
2025-08-13 60.91 61.14 60.13 61.07 395,887 +0.62 +1.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 62.94
On 2025-08-22		 58.28
On 2025-08-21		 2.66 4.46 61.11
On 2025-08-19		 58.28
On 2025-08-21		 -4.63 60.35
10D 62.94
On 2025-08-22		 57.85
On 2025-08-11		 4.14 7.11 61.47
On 2025-08-14		 58.28
On 2025-08-21		 -5.19 60.28
20D 65.27
On 2025-07-29		 57.31
On 2025-08-08		 -0.91 -1.44 65.27
On 2025-07-29		 57.31
On 2025-08-08		 -12.20 60.17
WTD 62.94
On 2025-08-22		 58.28
On 2025-08-21		 2.66 4.46 61.11
On 2025-08-19		 58.28
On 2025-08-21		 -4.63 60.35
MTD 62.94
On 2025-08-22		 57.31
On 2025-08-08		 1.06 1.73 61.47
On 2025-08-14		 58.28
On 2025-08-21		 -5.19 59.59
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BFH

Bread Financial Holdings Inc.

62.36 +2.79 +4.68 500,979