XNYS
Datos históricos de Bread Financial Holdings, Inc.
Bread Financial Holdings, Inc. · BFH
$100.58
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:27 UTC
- Variación en el periodo
- +85.98%
- Máximo
- US$114.53
- 17 de agosto de 2026
- Mínimo
- US$53.83
- 10 de octubre de 2025
- Volumen medio diario
- 0.71 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 100.25 | 102.13 | 99.38 | 100.58 | −0.15% | 715,048.918 |
| 8 oct 2026 | 97.09 | 101.24 | 96.82 | 100.73 | +3.16% | 571,212.894 |
| 7 oct 2026 | 97.09 | 98.40 | 96.60 | 97.64 | −0.16% | 494,696.88 |
| 6 oct 2026 | 99.73 | 99.73 | 97.37 | 97.80 | −1.11% | 706,786.465 |
| 5 oct 2026 | 97.88 | 100.16 | 96.15 | 98.90 | +0.87% | 417,770.611 |
| 2 oct 2026 | 97.84 | 99.22 | 96.75 | 98.05 | +1.15% | 448,852.426 |
| 1 oct 2026 | 96.25 | 98.99 | 94.21 | 96.94 | −0.83% | 778,272.305 |
| 30 sep 2026 | 100.04 | 100.72 | 97.39 | 97.75 | −2.32% | 466,321.139 |
| 29 sep 2026 | 101.35 | 102.14 | 99.36 | 100.07 | −1.17% | 257,659.182 |
| 28 sep 2026 | 102.18 | 102.77 | 100.68 | 101.25 | −1.61% | 506,148.787 |
| 25 sep 2026 | 101.95 | 103.89 | 99.85 | 102.91 | +1.33% | 467,560.946 |
| 24 sep 2026 | 99.94 | 103.41 | 99.55 | 101.56 | +2.39% | 969,085.998 |
| 23 sep 2026 | 101.20 | 102.37 | 98.84 | 99.19 | −3.41% | 924,443.129 |
| 22 sep 2026 | 108.92 | 108.92 | 102.32 | 102.69 | −4.92% | 929,144.114 |
| 21 sep 2026 | 109.54 | 110.00 | 107.65 | 108.00 | −0.49% | 385,666.702 |
| 18 sep 2026 | 107.62 | 108.63 | 106.65 | 108.53 | +0.30% | 1.37 M |
| 17 sep 2026 | 109.54 | 109.80 | 107.76 | 108.21 | +0.33% | 446,875.31 |
| 16 sep 2026 | 107.00 | 109.84 | 105.85 | 107.85 | +0.19% | 705,223.562 |
| 15 sep 2026 | 110.06 | 110.22 | 105.32 | 107.65 | −1.45% | 732,094.888 |
| 14 sep 2026 | 108.65 | 109.45 | 106.99 | 109.23 | +2.69% | 469,362.554 |
| 11 sep 2026 | 109.27 | 111.43 | 104.19 | 106.37 | −0.46% | 545,202.262 |
| 10 sep 2026 | 108.14 | 108.15 | 105.41 | 106.86 | −0.50% | 508,203.612 |
| 9 sep 2026 | 106.64 | 108.50 | 106.05 | 107.40 | −0.74% | 394,110.073 |
| 8 sep 2026 | 109.57 | 110.84 | 107.19 | 108.20 | −2.41% | 352,416.707 |
| 4 sep 2026 | 107.07 | 110.97 | 107.05 | 110.87 | +1.91% | 712,885.272 |
| 3 sep 2026 | 107.97 | 109.64 | 106.44 | 108.79 | +2.17% | 408,751.442 |
| 2 sep 2026 | 103.27 | 107.34 | 103.27 | 106.48 | +4.34% | 427,159.133 |
| 1 sep 2026 | 103.00 | 105.08 | 100.77 | 102.05 | −2.32% | 457,199.792 |
| 31 ago 2026 | 105.35 | 105.71 | 103.97 | 104.47 | −1.20% | 538,238.975 |
| 28 ago 2026 | 108.67 | 109.13 | 105.65 | 105.74 | −2.12% | 476,691.509 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.