Bread Financial Holdings, Inc BFH
Open calendar →Bread Financial Holdings, Inc. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 62.87 → 101.87 · 62.0%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
100.1500
102.6400
99.6950
101.8700
732,762
101.0100
101.6800
98.4300
101.6800
963,800
100.5000
101.2000
99.0900
99.4800
376,400
Weekend
Weekend
95.9300
99.8100
94.8400
99.3100
499,200
98.3600
100.0100
97.6200
98.1400
672,600
98.8600
100.0200
97.8700
99.1800
352,300
95.7200
99.1200
95.6700
98.4900
516,000
44 · 8-K
Pre-market · 07:31 ET
8-K ↗
97.6200
97.6300
96.0000
97.1800
707,800
Weekend
Weekend
96.5300
97.8900
96.1600
96.5000
487,000
95.4600
97.0100
94.7300
95.5500
1,093,500
101.5400
102.2500
91.1300
93.8300
1,264,800
105.0000
105.7400
102.2600
102.3600
431,500
102.3300
104.6200
102.3000
103.5200
563,400
Weekend
Weekend
No trading
105.7900
106.6700
100.7800
102.2100
672,900
108.4000
108.6300
105.3500
105.3700
523,000
109.4300
109.9100
107.9600
108.3500
673,500
106.0500
109.1200
104.3400
108.7300
877,900
Weekend
Weekend
104.8300
106.2700
103.8800
106.2700
743,600
105.6600
107.7600
104.3800
104.9600
700,000
103.9100
105.7000
103.1000
104.9100
856,400
101.8400
104.3200
101.5400
103.7900
713,200
103.2200
105.0300
102.9000
103.6800
569,200
Weekend
Weekend
No trading
102.9200
103.8000
101.7700
102.4100
1,463,800
101.8200
104.2100
100.8800
101.4300
695,500
102.8900
103.8900
98.0000
101.5900
949,500
102.7200
105.2000
101.4000
102.5000
830,900
Weekend
Weekend
103.0500
103.1200
101.1700
101.7100
621,100
97.3500
102.0000
96.2500
101.6300
1,059,100
94.3300
98.6000
93.6000
96.4500
1,304,300
43 · 8-K
Pre-market · 07:32 ET
8-K ↗
92.3000
95.4100
91.5400
94.2200
672,700
91.5600
92.4000
90.9200
91.4200
504,700
Weekend
Weekend
91.6100
91.6100
90.0800
91.1100
392,900
88.8600
91.6600
88.7900
91.1500
560,900
90.9000
90.9000
87.4500
88.3600
682,800
89.3800
92.9400
88.3400
91.5500
1,302,600
88.0900
89.5300
87.3300
89.3900
535,600
Weekend
Weekend
88.6600
89.6900
87.6600
89.0700
843,600
89.2200
89.2200
85.9100
88.4600
978,800
89.4200
90.5000
88.1500
89.9200
570,700
87.2400
89.9800
87.1200
88.5100
624,300
No trading
Weekend
Weekend
85.9300
87.4600
85.3000
86.6000
569,300
42 · 8-K
Next filing day · accepted 21 May, 19:13 ET
8-K ↗
86.5900
87.2500
84.5400
85.7800
569,000
85.3200
87.8600
83.2400
87.6900
467,700
86.4200
86.4200
84.0900
84.8500
700,700
87.0000
87.8800
85.7700
85.9300
524,500
Weekend
Weekend
87.0600
87.5200
85.5500
86.7600
637,000
41 · 8-K
Pre-market · 07:31 ET
8-K ↗
84.5100
87.2900
84.2000
86.8300
547,100
84.2800
84.6600
82.6900
83.3900
434,900
40 · 8-K
After market open · 12:22 ET
8-K ↗
84.4200
85.2400
82.8700
84.6300
500,400
87.3000
87.6300
84.5100
84.9300
522,300
Weekend
Weekend
86.7700
87.6400
85.6000
87.3400
334,500
88.6900
89.0000
85.8800
86.4800
547,900
39 · 424B5
After-hours · 17:21 ET
424B5 ↗
86.3700
88.8000
85.9800
88.3000
623,900
38 · 8-K
Next filing day · accepted 05 May, 20:14 ET
8-K ↗
83.0600
85.6300
82.4700
85.0900
412,200
37 · 424B5
Pre-market · 09:00 ET
424B5 ↗
36 · 8-K
Pre-market · 08:54 ET
8-K ↗
85.3200
86.0100
83.1600
83.5600
547,600
Weekend
Weekend
85.7400
86.3700
84.5700
85.3400
451,600
84.5100
85.9400
84.5100
84.7800
733,300
86.1400
87.8200
84.7500
85.4200
440,400
88.4900
88.8900
86.1300
86.3200
467,600
35 · 10-Q
Next filing day · accepted 27 Apr, 17:49 ET
10-Q ↗
86.4700
88.6400
85.5300
88.0000
1,295,500
Weekend
Weekend
92.0000
92.0000
86.1000
86.1600
901,300
95.7000
99.1300
91.9700
92.1200
911,500
34 · 8-K
Pre-market · 06:57 ET
8-K ↗
33 · 8-K
Pre-market · 06:51 ET
8-K ↗
91.9800
93.4600
91.3500
92.4400
818,400
91.8200
93.7400
89.8100
91.3100
758,300
89.9100
92.2000
89.8000
91.7500
712,100
Weekend
Weekend
85.9900
91.3000
85.3000
90.5800
1,329,700
84.3500
84.8300
83.1000
84.5200
469,200
83.2000
83.9200
82.4500
83.1500
535,300
80.4100
83.3000
80.1600
82.6400
502,300
78.4600
80.5600
78.1900
80.1900
686,000
Weekend
Weekend
79.7500
79.9700
78.5600
78.9800
383,100
78.1500
79.9500
77.6500
79.7500
577,400
77.4800
79.5900
77.1900
78.6500
655,800
75.1000
75.9900
74.1100
74.3300
965,500
32 · DEFA14A
Pre-market · 07:03 ET
DEFA14A ↗
31 · DEF 14A
Pre-market · 07:00 ET
DEF 14A ↗
72.9200
75.2000
72.9200
75.1700
534,700
Weekend
Weekend
No trading
72.2100
74.2100
70.2400
73.0200
771,300
75.9700
76.1000
73.4200
73.5700
663,900
74.3700
75.2100
72.0600
74.8900
816,700
72.0100
73.6700
72.0100
73.0300
466,500
Weekend
Weekend
74.8600
75.0800
72.0300
72.1300
635,700
74.3600
76.4600
74.3600
75.8900
521,100
74.9100
75.6500
74.1800
75.1100
511,500
74.0100
75.4700
73.4800
74.4900
640,800
76.4800
78.0000
74.4800
74.7300
727,000
Weekend
Weekend
73.5000
75.0000
72.2600
74.6200
1,239,200
70.3200
73.8300
70.3200
73.5400
586,600
71.5400
72.6800
70.7900
71.2700
886,700
71.7200
73.3100
70.9300
71.9400
533,800
72.0500
72.6700
69.8300
69.9200
593,000
Weekend
Weekend
72.2000
73.0200
70.8600
71.5300
581,800
71.9500
72.9600
71.3000
71.6600
525,700
72.7300
74.1400
72.0200
74.0900
600,300
30 · 8-K
Pre-market · 07:01 ET
8-K ↗
72.6000
74.0000
71.6700
72.5900
670,100
70.4700
72.9100
69.4400
72.4600
614,500
Weekend
Weekend
72.5600
73.1900
70.9800
72.2100
719,200
74.1900
75.5500
74.1900
75.2200
533,400
73.1500
75.3900
72.8400
75.1000
543,400
69.9400
73.5500
69.1400
72.7300
451,600
69.3000
72.4000
68.5300
71.9900
652,700
Weekend
Weekend
76.5000
76.5100
70.3700
70.8600
1,078,800
75.4800
79.5100
75.0000
79.2700
1,376,600
29 · 8-K
Pre-market · 07:31 ET
8-K ↗
72.4700
73.3300
71.2800
73.1900
492,000
70.8100
72.5700
70.5300
71.5600
742,100
75.1100
75.3300
70.3800
70.8400
658,400
Weekend
Weekend
74.8200
75.7300
73.0800
75.7300
512,200
73.7900
75.0600
73.0700
75.0100
769,000
73.0000
74.8600
72.6200
74.4300
1,385,900
28 · 8-K
Pre-market · 07:59 ET
8-K ↗
72.7500
74.0400
72.0500
73.1600
748,100
No trading
Weekend
Weekend
74.2500
74.2500
71.2800
72.3700
618,300
27 · 10-K
Pre-market · 07:32 ET
10-K ↗
76.8300
78.0300
71.7100
72.2700
890,800
77.5200
77.5900
74.6300
76.0300
660,000
77.6600
78.7100
75.9000
77.1100
839,000
26 · 8-K
Pre-market · 07:01 ET
8-K ↗
79.4900
79.5600
77.7900
77.9000
575,900
Weekend
Weekend
78.7900
79.9300
77.9400
79.5300
764,900
76.7600
77.1900
73.8500
77.1900
1,629,900
75.8400
77.5900
75.7600
76.5000
920,000
74.4600
77.7900
73.8100
75.4000
1,239,400
72.9800
73.8100
71.8000
73.0500
902,100
Weekend
Weekend
72.3400
74.2700
72.1000
72.5400
1,197,000
70.6100
73.6400
70.5000
73.0300
1,702,900
25 · 8-K
Pre-market · 06:57 ET
8-K ↗
24 · 8-K
Pre-market · 06:46 ET
8-K ↗
69.6200
70.4100
68.1700
68.2000
828,100
69.9500
70.0100
68.0700
69.4500
786,400
69.5200
70.8000
68.7800
70.1800
718,800
Weekend
Weekend
70.2400
70.7400
68.5700
68.7800
643,800
71.0100
72.6500
70.5800
71.0100
785,800
70.2600
71.3800
69.9100
70.4900
493,700
72.3000
73.7600
69.7000
69.9400
880,100
No trading
Weekend
Weekend
71.8900
74.1700
71.8900
73.7300
1,524,800
69.4900
70.7700
69.0200
70.6500
1,284,800
69.5600
69.8600
67.7800
69.0000
1,601,000
71.9300
72.9200
69.6100
69.7900
1,646,700
72.0800
73.8000
70.0600
71.7800
2,399,700
Weekend
Weekend
81.2900
82.0300
80.0000
80.3600
685,200
80.5000
81.4900
80.0600
81.2500
695,400
80.0800
80.4300
78.2600
79.9800
631,000
76.6000
80.4100
76.5200
80.2600
1,137,000
75.0800
77.7500
74.8400
76.3000
639,900
Weekend
Weekend
74.2000
75.8000
73.7800
75.3000
677,900
No trading
74.6300
74.6300
73.8900
74.0300
501,000
75.3200
75.3200
74.3400
74.6100
379,400
76.4300
76.6600
74.3800
75.1800
567,900
Weekend
Weekend
76.3900
76.9800
76.0100
76.6400
307,100
No trading
76.6900
77.5000
76.3000
76.6800
207,100
77.8200
78.0500
76.4700
76.6100
536,200
78.2700
78.9800
77.4700
77.7500
510,400
Weekend
Weekend
76.9300
78.0400
76.8600
78.0000
1,463,500
77.6200
78.2700
77.0600
77.6400
918,500
76.2100
76.6400
75.4000
76.3400
956,200
74.7600
76.6600
73.8200
75.8100
1,002,600
74.5100
75.0700
74.2000
74.3500
682,500
Weekend
Weekend
74.7600
74.9200
73.4300
74.5900
759,300
74.0000
75.8300
73.6400
74.3600
1,000,500
73.4000
74.4400
71.6700
73.8300
1,430,500
23 · 8-K
Pre-market · 07:32 ET
8-K ↗
72.1200
73.7300
71.8500
73.4600
606,900
72.4000
72.7400
71.4800
72.4200
705,600
Weekend
Weekend
71.7400
72.7100
71.0500
72.2100
559,700
69.6900
72.0900
69.6800
72.0000
747,300
69.5500
71.6600
69.3100
71.2400
711,700
68.7000
69.6700
67.9500
69.3800
651,800
67.2200
68.8500
66.7300
68.0700
654,200
Weekend
Weekend
67.4100
68.2100
67.4100
67.7300
242,000
No trading
66.7700
68.7200
66.7300
67.4600
1,086,000
22 · 8-K
After market open · 09:30 ET
8-K ↗
65.2400
67.5800
64.3100
66.7700
725,300
64.4700
65.4600
63.7800
65.0800
853,600
Weekend
Weekend
21 · 424B5
After-hours · 17:15 ET
424B5 ↗
62.1100
65.8300
61.9100
64.7000
934,800
20 · 8-K
Next filing day · accepted 20 Nov, 20:35 ET
8-K ↗
62.9700
64.5900
61.5300
61.6700
849,100
19 · 424B5
Pre-market · 09:19 ET
424B5 ↗
18 · 8-K
Pre-market · 09:10 ET
8-K ↗
60.9700
62.3800
60.5100
62.3500
761,300
59.4200
61.0000
59.2600
60.5400
886,600
61.5700
62.1400
59.4200
59.9800
820,800
17 · S-3ASR
Pre-market · 08:44 ET
S-3ASR ↗
Weekend
Weekend
61.8800
62.5700
60.7600
61.9300
719,800
63.4500
63.9300
61.5900
61.8400
726,700
16 · 8-K
Pre-market · 07:35 ET
8-K ↗
63.2600
64.7400
63.2400
63.9600
549,700
63.5300
64.1800
63.3400
63.4600
421,100
64.2000
64.6300
63.6000
63.7600
652,200
Weekend
Weekend
63.3000
63.6100
62.1900
63.5800
829,100
15 · 8-K
After-hours · 17:01 ET
8-K ↗
64.0200
64.5900
63.2700
63.8600
667,600
62.6600
64.5400
61.7500
63.9500
660,100
62.8100
63.6700
62.4900
62.5800
607,900
62.5300
64.0000
61.9600
63.6000
745,900
Weekend
Weekend
61.9900
63.8200
61.5800
62.6500
905,800
61.8200
63.1200
61.7300
61.9100
935,100
64.3500
64.8000
61.3800
62.2100
931,000
14 · 8-K
Next filing day · accepted 28 Oct, 18:30 ET
8-K ↗
66.5400
66.7100
64.6200
64.9400
885,300
13 · 8-K
Pre-market · 08:04 ET
8-K ↗
12 · 10-Q
Next filing day · accepted 27 Oct, 17:54 ET
10-Q ↗
66.2800
67.0400
65.5200
66.2600
519,800
Weekend
Weekend
66.4600
66.8300
64.7100
65.5000
846,700
62.2900
66.1600
59.9300
65.4600
2,355,800
11 · 8-K
Pre-market · 07:16 ET
8-K ↗
10 · 8-K
Pre-market · 07:13 ET
8-K ↗
60.9900
61.5900
59.8300
60.5400
741,900
59.9000
61.1000
59.8900
60.9300
455,500
59.1800
60.4600
59.1600
59.9300
601,300
Weekend
Weekend
58.2900
59.5300
58.1700
59.0300
832,000
59.7900
59.7900
57.1100
57.6100
836,500
59.7200
60.2500
59.2200
59.7500
805,400
55.8000
59.2900
55.8000
59.2400
1,106,400
54.8900
56.5100
54.8900
56.4200
684,800
Weekend
Weekend
56.0600
56.2700
53.8300
54.0800
839,100
55.4800
55.9700
54.7500
55.8100
426,000
55.9100
55.9100
54.8800
55.0200
319,200
55.0100
55.7500
54.9400
55.4200
601,000
55.7600
56.5400
54.2400
54.7700
699,400
Weekend
Weekend
55.0500
56.4900
55.0500
55.7100
746,300
54.9100
55.3500
54.3100
55.1400
726,500
54.9800
55.9100
54.5300
54.8900
880,500
58.0700
58.4100
55.2900
55.7700
835,900
59.7200
59.9800
57.0100
58.0700
1,286,100
Weekend
Weekend
60.1600
60.4900
58.9000
59.5900
518,200
60.1200
60.5000
59.4900
60.0600
595,500
61.1000
61.8100
60.5000
60.7100
520,700
63.0100
63.8800
61.0000
61.0500
704,600
63.0700
63.2900
62.1200
62.6300
744,000
Weekend
Weekend
64.0000
64.1200
63.0500
63.4600
1,299,800
62.2200
64.3200
61.9700
64.0600
582,000
63.1900
64.4700
61.4000
61.8200
872,500
63.8400
63.9400
62.4300
62.9900
605,700
63.2500
64.6500
62.9000
63.8800
503,600
Weekend
Weekend
63.4800
63.5600
62.5700
63.1800
616,200
64.2800
64.6500
63.4700
63.9300
667,600
63.8300
64.8100
63.3900
64.0700
444,000
65.3400
65.6400
63.0100
64.2200
631,500
9 · 8-K
Pre-market · 07:20 ET
8-K ↗
66.3400
66.4100
65.0900
65.5700
457,500
Weekend
Weekend
66.9900
68.0100
65.6700
66.2300
348,700
66.2400
67.1700
65.8400
66.9800
339,200
65.1500
65.9600
64.9400
65.8700
363,300
64.8600
65.6600
63.7800
65.4900
424,900
No trading
Weekend
Weekend
66.9300
67.3300
65.3100
66.1900
588,000
65.8700
67.1900
65.5000
66.6900
1,008,500
65.7000
65.7700
64.3700
65.3600
650,700
8 · 8-K
Pre-market · 07:31 ET
8-K ↗
62.4900
64.0800
62.1100
63.8600
537,700
62.3600
63.0600
62.3000
62.8500
343,200
Weekend
Weekend
59.9200
62.9400
59.4600
62.3600
501,000
7 · 8-K
Pre-market · 07:34 ET
8-K ↗
59.0400
59.8100
58.2800
59.5700
253,200
59.4800
59.8700
58.6200
59.6400
371,500
60.3800
61.1100
59.6400
59.8700
460,500
59.3500
60.4700
59.1200
60.3100
809,000
Weekend
Weekend
61.2900
61.3100
59.2300
59.7000
554,800
6 · 8-K
Pre-market · 07:31 ET
8-K ↗
60.2400
61.4700
60.0300
61.4500
386,100
60.9100
61.1400
60.1300
61.0700
395,900
58.9400
60.7600
58.9400
60.4500
487,100
58.3400
58.7000
57.8500
58.3600
291,500
Weekend
Weekend
58.1700
58.5200
57.3100
58.2200
462,000
59.4100
59.4100
57.5700
57.8300
448,500
5 · 8-K
Pre-market · 07:31 ET
8-K ↗
59.0100
59.2800
58.4400
58.6900
480,600
59.3800
59.8000
58.4300
58.9600
446,300
58.1700
59.4300
57.4600
59.4200
725,300
Weekend
Weekend
59.9300
60.0000
57.4100
57.5600
1,319,100
61.6200
61.9200
61.0400
61.3000
524,200
62.7800
63.0800
61.1900
61.7800
842,800
64.4500
65.2700
62.2600
62.7800
798,100
4 · 10-Q
Next filing day · accepted 28 Jul, 17:50 ET
10-Q ↗
63.4600
64.5500
62.8100
64.0200
936,100
Weekend
Weekend
61.5900
64.0900
60.9000
63.2700
1,085,400
62.9200
64.6500
60.9600
61.0000
934,900
3 · 8-K
Pre-market · 06:56 ET
8-K ↗
2 · 8-K
Pre-market · 06:52 ET
8-K ↗
1 · 8-K
Pre-market · 06:46 ET
8-K ↗
63.5000
64.2400
62.7700
64.2000
765,700
60.6600
63.0900
60.6600
62.8700
995,600
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.