BFH: Bread Financial Holdings Inc.

As of Friday, May 22nd, 2026

$ 86.60

+0.82 +0.96%

Open: 85.93
High: 87.46
Low: 85.30
Volume: 569,293
Previous Close on Thursday, May 21st, 2026

$ 85.78

-1.91 -2.18%

Open: 86.59
High: 87.25
Low: 84.54
Volume: 568,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 85.93 87.46 85.30 86.60 569,293 +0.82 +0.96
2026-05-21 86.59 87.25 84.54 85.78 568,532 -1.91 -2.18
2026-05-20 85.32 87.86 83.24 87.69 467,722 +2.84 +3.35
2026-05-19 86.42 86.42 84.09 84.85 700,704 -1.08 -1.26
2026-05-18 87.00 87.88 85.77 85.93 524,535 -0.83 -0.96
2026-05-15 87.06 87.52 85.55 86.76 636,953 -0.07 -0.08
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
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 87.88
On 2026-05-18		 83.24
On 2026-05-20		 -0.16 -0.18 87.88
On 2026-05-18		 83.24
On 2026-05-20		 -5.29 86.17
10D 87.88
On 2026-05-18		 82.69
On 2026-05-13		 -0.74 -0.85 87.63
On 2026-05-11		 82.69
On 2026-05-13		 -5.64 85.74
20D 89.00
On 2026-05-07		 82.47
On 2026-05-05		 0.44 0.51 88.89
On 2026-04-28		 82.47
On 2026-05-05		 -7.22 85.90
WTD 87.88
On 2026-05-18		 83.24
On 2026-05-20		 -0.16 -0.18 87.88
On 2026-05-18		 83.24
On 2026-05-20		 -5.29 86.17
MTD 89.00
On 2026-05-07		 82.47
On 2026-05-05		 1.82 2.15 89.00
On 2026-05-07		 82.69
On 2026-05-13		 -7.09 85.84
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ITRI

Itron Inc.

83.02 +1.17 +1.43 598,242
AEE

Ameren Corporation

111.29 +1.45 +1.32 1,816,625
BILI

Bilibili Inc.

17.23 -0.35 -1.99 4,691,336
BFH

Bread Financial Holdings Inc.

86.60 +0.82 +0.96 569,293