BFH: Bread Financial Holdings Inc.

As of Thursday, May 14th, 2026

$ 86.83

+3.44 +4.13%

Open: 84.51
High: 87.29
Low: 84.20
Volume: 547,065
Previous Close on Wednesday, May 13th, 2026

$ 83.39

-1.24 -1.47%

Open: 84.28
High: 84.66
Low: 82.69
Volume: 418,398

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 84.51 87.29 84.20 86.83 547,065 +3.44 +4.13
2026-05-13 84.28 84.66 82.69 83.39 418,398 -1.24 -1.47
2026-05-12 84.42 85.24 82.87 84.63 500,446 -0.30 -0.35
2026-05-11 87.30 87.63 84.51 84.93 513,409 -2.41 -2.76
2026-05-08 86.77 87.64 85.60 87.34 334,529 +0.86 +0.99
2026-05-07 88.69 89.00 85.88 86.48 541,887 -1.82 -2.06
2026-05-06 86.37 88.80 85.98 88.30 623,879 +3.21 +3.77
2026-05-05 83.06 85.63 82.47 85.09 412,236 +1.53 +1.83
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 87.64
On 2026-05-08		 82.69
On 2026-05-13		 0.35 0.40 87.64
On 2026-05-08		 82.69
On 2026-05-13		 -5.65 85.42
10D 89.00
On 2026-05-07		 82.47
On 2026-05-05		 2.05 2.42 89.00
On 2026-05-07		 82.69
On 2026-05-13		 -7.09 85.59
20D 99.13
On 2026-04-23		 82.47
On 2026-05-05		 2.31 2.73 99.13
On 2026-04-23		 82.47
On 2026-05-05		 -16.81 87.24
WTD 87.63
On 2026-05-11		 82.69
On 2026-05-13		 -0.51 -0.58 87.63
On 2026-05-11		 82.69
On 2026-05-13		 -5.64 84.95
MTD 89.00
On 2026-05-07		 82.47
On 2026-05-05		 2.05 2.42 89.00
On 2026-05-07		 82.69
On 2026-05-13		 -7.09 85.59
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
BFH

Bread Financial Holdings Inc.

86.83 +3.44 +4.13 547,065