BFH: Bread Financial Holdings Inc.

As of Friday, November 21st, 2025

$ 64.70

+3.03 +4.91%

Open: 62.11
High: 65.83
Low: 61.91
Volume: 934,713
Previous Close on Thursday, November 20th, 2025

$ 61.67

-0.68 -1.09%

Open: 62.97
High: 64.59
Low: 61.53
Volume: 848,645

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 62.11 65.83 61.91 64.70 934,713 +3.03 +4.91
2025-11-20 62.97 64.59 61.53 61.67 848,645 -0.68 -1.09
2025-11-19 60.97 62.38 60.51 62.35 761,303 +1.81 +2.99
2025-11-18 59.42 61.00 59.26 60.54 0 +0.56 +0.93
2025-11-17 61.57 62.14 59.42 59.98 820,802 -1.95 -3.15
2025-11-14 61.88 62.57 60.76 61.93 719,825 +0.09 +0.15
2025-11-13 63.45 63.93 61.59 61.84 726,666 -2.12 -3.31
2025-11-12 63.26 64.74 63.24 63.96 549,667 +0.50 +0.79
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 65.83
On 2025-11-21		 59.26
On 2025-11-18		 2.77 4.47 62.14
On 2025-11-17		 59.26
On 2025-11-18		 -4.63 61.85
10D 65.83
On 2025-11-21		 59.26
On 2025-11-18		 1.12 1.76 64.74
On 2025-11-12		 59.26
On 2025-11-18		 -8.46 62.42
20D 67.04
On 2025-10-27		 59.26
On 2025-11-18		 -0.80 -1.22 67.04
On 2025-10-27		 59.26
On 2025-11-18		 -11.61 62.99
WTD 65.83
On 2025-11-21		 59.26
On 2025-11-18		 2.77 4.47 62.14
On 2025-11-17		 59.26
On 2025-11-18		 -4.63 61.85
MTD 65.83
On 2025-11-21		 59.26
On 2025-11-18		 2.05 3.27 64.74
On 2025-11-12		 59.26
On 2025-11-18		 -8.46 62.78
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CARG

CarGurus Inc.

34.60 +0.69 +2.03 900,597
L

Loews Corporation

106.40 +1.46 +1.39 1,194,229
BFH

Bread Financial Holdings Inc.

64.70 +3.03 +4.91 934,713