'HOMEMADE BOMBS' FOUND AT NORTHVOLT EV BATTERY PLANT CONSTRUCTION SITE

Company co-founder says the triggering devices, with 'clear intent to harm our workers', did not work

Bread Financial Holdings, Inc. (BFH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.27

-0.54

(-1.32%)

As of 03:32PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	41.20	41.38	40.21	40.27	40.27	388,123
May 03, 2024	-	-	-	-	-	-
May 02, 2024	40.26	41.38	38.97	41.21	41.21	1,171,900
May 01, 2024	36.56	39.08	36.31	38.38	38.38	1,014,500
Apr 30, 2024	37.64	37.89	36.73	36.91	36.91	768,600
Apr 29, 2024	37.25	38.09	36.82	38.01	38.01	554,000
Apr 26, 2024	36.60	38.89	36.50	36.97	36.97	1,000,100
Apr 25, 2024	33.58	36.92	33.58	36.65	36.65	1,445,500
Apr 24, 2024	35.54	35.83	34.76	35.53	35.53	942,400
Apr 23, 2024	34.08	35.97	34.08	35.85	35.85	787,900
Apr 22, 2024	34.61	34.85	33.89	34.22	34.22	1,391,600
Apr 19, 2024	33.26	34.85	33.26	34.48	34.48	984,600
Apr 18, 2024	32.46	33.86	32.25	33.20	33.20	886,000
Apr 17, 2024	34.18	34.18	32.10	32.23	32.23	666,600
Apr 16, 2024	33.40	33.70	32.81	33.54	33.54	872,800
Apr 15, 2024	34.68	34.94	33.74	33.79	33.79	682,700
Apr 12, 2024	34.64	34.82	34.03	34.28	34.28	469,700
Apr 11, 2024	35.23	35.65	34.40	34.94	34.94	602,200
Apr 10, 2024	35.17	35.86	34.75	35.38	35.38	487,600
Apr 09, 2024	36.15	36.59	35.78	36.19	36.19	407,700
Apr 08, 2024	35.65	37.21	35.65	36.47	36.47	553,400
Apr 05, 2024	35.46	35.67	34.68	35.48	35.48	699,200
Apr 04, 2024	36.76	36.96	35.41	35.61	35.61	774,900
Apr 03, 2024	34.84	35.96	34.84	35.39	35.39	527,500
Apr 02, 2024	35.79	36.19	34.75	34.99	34.99	720,700
Apr 01, 2024	37.37	37.49	35.80	35.98	35.98	670,900
Mar 28, 2024	37.27	37.96	36.92	37.24	37.24	405,600
Mar 27, 2024	37.44	37.75	36.64	37.62	37.62	559,400
Mar 26, 2024	35.82	37.28	35.82	36.97	36.97	1,058,400
Mar 25, 2024	35.60	36.22	35.01	35.70	35.70	458,300
Mar 22, 2024	38.23	38.28	35.55	35.59	35.59	1,047,500
Mar 21, 2024	40.60	40.86	37.70	38.49	38.49	1,109,400
Mar 20, 2024	39.01	40.45	38.59	40.16	40.16	971,800
Mar 19, 2024	38.45	39.49	38.37	39.13	39.13	692,600
Mar 18, 2024	37.01	38.45	36.81	38.37	38.37	793,800
Mar 15, 2024	37.00	37.97	36.76	37.19	37.19	1,187,600
Mar 14, 2024	38.44	38.73	37.08	37.60	37.60	959,400
Mar 13, 2024	36.49	38.49	36.49	38.42	38.42	1,488,000
Mar 12, 2024	36.56	36.90	35.87	36.68	36.68	984,000
Mar 11, 2024	38.40	38.79	36.34	36.50	36.50	1,062,000
Mar 08, 2024	37.86	39.19	37.65	38.92	38.92	2,080,800
Mar 07, 2024	37.72	38.11	37.18	37.44	37.44	577,900
Mar 06, 2024	38.07	38.41	37.21	37.56	37.56	536,300
Mar 05, 2024	37.03	38.81	36.90	37.81	37.81	1,224,900
Mar 04, 2024	38.24	38.60	37.23	37.40	37.40	592,700
Mar 01, 2024	38.36	38.58	37.94	38.28	38.28	832,000
Feb 29, 2024	37.99	38.64	37.69	38.28	38.28	771,200
Feb 28, 2024	36.67	37.78	36.67	37.44	37.44	490,000
Feb 27, 2024	37.14	37.71	36.88	37.22	37.22	604,500
Feb 26, 2024	36.53	37.08	36.40	36.74	36.74	581,600
Feb 23, 2024	36.84	37.20	36.49	36.78	36.78	413,400
Feb 22, 2024	36.64	37.00	36.35	36.70	36.70	581,100
Feb 21, 2024	38.56	38.71	36.35	36.61	36.61	914,900
Feb 20, 2024	36.77	38.30	36.42	37.73	37.73	652,800
Feb 16, 2024	37.36	37.91	36.76	37.20	37.20	513,300
Feb 15, 2024	37.35	38.06	37.11	37.57	37.57	640,200
Feb 14, 2024	37.17	37.58	36.17	37.31	37.31	490,800
Feb 13, 2024	36.18	37.12	35.78	36.61	36.61	888,000
Feb 12, 2024	35.70	37.68	35.63	37.37	37.37	647,000
Feb 09, 2024	35.31	35.66	34.60	35.46	35.46	494,100
Feb 08, 2024	34.21	35.40	33.70	35.32	35.32	431,200
Feb 08, 2024	0.21 Dividend
Feb 07, 2024	34.33	34.66	33.62	34.63	34.42	440,100
Feb 06, 2024	34.20	34.80	33.97	34.28	34.07	403,900
Feb 05, 2024	34.87	34.90	33.99	34.32	34.11	633,200
Feb 02, 2024	35.90	36.01	35.30	35.50	35.28	514,700
Feb 01, 2024	36.71	37.22	34.98	36.33	36.11	557,900
Jan 31, 2024	36.44	37.65	36.03	36.27	36.05	914,900
Jan 30, 2024	36.34	36.74	36.03	36.68	36.46	808,900
Jan 29, 2024	35.47	36.24	35.01	36.23	36.01	1,264,600
Jan 26, 2024	33.14	36.07	33.11	35.47	35.25	2,313,600
Jan 25, 2024	28.88	33.02	28.00	32.63	32.43	1,952,500
Jan 24, 2024	31.18	31.63	30.16	30.50	30.32	1,090,400
Jan 23, 2024	31.40	31.67	30.71	30.75	30.56	533,600
Jan 22, 2024	30.50	31.40	30.50	31.02	30.83	747,200
Jan 19, 2024	29.61	30.35	29.12	30.21	30.03	763,900
Jan 18, 2024	29.87	29.92	29.01	29.44	29.26	1,056,800
Jan 17, 2024	30.30	30.67	29.92	30.11	29.93	799,500
Jan 16, 2024	31.10	31.34	30.68	31.09	30.90	674,100
Jan 12, 2024	33.15	33.26	31.39	31.42	31.23	480,600
Jan 11, 2024	32.47	32.77	32.01	32.73	32.53	889,900
Jan 10, 2024	32.22	32.81	32.22	32.50	32.30	460,100
Jan 09, 2024	32.36	33.00	32.02	32.83	32.63	1,496,300
Jan 08, 2024	32.55	33.59	32.31	33.57	33.37	570,000
Jan 05, 2024	31.01	32.78	31.01	32.51	32.31	450,300
Jan 04, 2024	32.12	32.12	31.37	31.52	31.33	413,200
Jan 03, 2024	32.00	32.65	31.41	31.87	31.68	710,900
Jan 02, 2024	32.41	33.73	32.35	32.99	32.79	679,300
Dec 29, 2023	33.57	33.80	32.89	32.94	32.74	501,600
Dec 28, 2023	33.43	33.71	33.20	33.60	33.40	480,600
Dec 27, 2023	33.74	33.89	33.36	33.52	33.32	453,300
Dec 26, 2023	33.76	33.91	33.48	33.72	33.52	480,000
Dec 22, 2023	34.07	34.58	33.47	33.83	33.62	679,400
Dec 21, 2023	32.96	34.22	32.96	34.17	33.96	757,400
Dec 20, 2023	33.83	34.09	32.52	32.53	32.33	742,700
Dec 19, 2023	33.34	34.12	33.06	33.85	33.64	806,000
Dec 18, 2023	33.03	33.85	32.84	32.97	32.77	824,000
Dec 15, 2023	34.08	34.17	33.01	33.39	33.19	1,466,100
Dec 14, 2023	33.98	35.17	33.64	34.00	33.79	1,137,100
Dec 13, 2023	30.62	33.47	30.14	33.08	32.88	1,636,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,234.37+286.96(+1.31%)

S&P 5005,165.48+37.69(+0.74%)

DOW38,763.11+87.43(+0.23%)

CAD/USD0.7316+0.0008(+0.11%)

CRUDE OIL78.53+0.42(+0.54%)

Bitcoin CAD86,095.70-1,357.00(-1.55%)

'HOMEMADE BOMBS' FOUND AT NORTHVOLT EV BATTERY PLANT CONSTRUCTION SITE

Bread Financial Holdings, Inc. (BFH)

S&P/TSX
22,234.37
+286.96(+1.31%)

S&P 500
5,165.48
+37.69(+0.74%)

DOW
38,763.11
+87.43(+0.23%)

CAD/USD
0.7316
+0.0008(+0.11%)

CRUDE OIL
78.53
+0.42(+0.54%)

Bitcoin CAD
86,095.70
-1,357.00(-1.55%)