BFH: Bread Financial Holdings Inc.

As of Friday, August 21st, 2026

$ 105.91

+2.73 +2.65%

Open: 104.54
High: 106.99
Low: 104.54
Volume: 432,089
Previous Close on Thursday, August 20th, 2026

$ 103.18

-5.33 -4.91%

Open: 108.14
High: 108.14
Low: 102.02
Volume: 927,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 104.54 106.99 104.54 105.91 432,089 +2.73 +2.65
2026-08-20 108.14 108.14 102.02 103.18 927,117 -5.33 -4.91
2026-08-19 111.74 112.09 108.34 108.51 390,394 -2.59 -2.33
2026-08-18 110.78 112.05 110.01 111.10 374,605 -0.15 -0.13
2026-08-17 112.64 114.53 110.95 111.25 279,259 -2.15 -1.90
2026-08-14 111.59 113.88 111.50 113.40 307,296 +1.77 +1.59
2026-08-13 111.11 112.15 110.17 111.63 337,274 +1.18 +1.07
2026-08-12 108.35 111.24 107.56 110.45 328,835 +2.44 +2.26
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 114.53
On 2026-08-17		 102.02
On 2026-08-20		 -7.49 -6.60 114.53
On 2026-08-17		 102.02
On 2026-08-20		 -10.92 107.99
10D 114.53
On 2026-08-17		 102.02
On 2026-08-20		 -2.41 -2.22 114.53
On 2026-08-17		 102.02
On 2026-08-20		 -10.92 109.19
20D 114.53
On 2026-08-17		 102.02
On 2026-08-20		 1.60 1.53 114.53
On 2026-08-17		 102.02
On 2026-08-20		 -10.92 109.26
WTD 114.53
On 2026-08-17		 102.02
On 2026-08-20		 -7.49 -6.60 114.53
On 2026-08-17		 102.02
On 2026-08-20		 -10.92 107.99
MTD 114.53
On 2026-08-17		 102.02
On 2026-08-20		 -2.16 -2.00 114.53
On 2026-08-17		 102.02
On 2026-08-20		 -10.92 109.71
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HUN

Huntsman Corporation

9.97 -0.19 -1.87 1,460,798
CUBI

Customers Bancorp Inc.

79.79 +0.22 +0.28 269,464
BFH

Bread Financial Holdings Inc.

105.91 +2.73 +2.65 432,089