Bread Financial Holdings Inc (LID.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 36.86 | 36.86 | 36.85 | 36.85 | 36.85 | 190 |
| May 09, 2024 | 0.21 Dividend | |||||
| May 08, 2024 | 37.08 | 37.11 | 36.74 | 36.93 | 36.72 | - |
| May 07, 2024 | 37.42 | 37.56 | 37.38 | 37.56 | 37.35 | - |
| May 06, 2024 | 37.81 | 37.92 | 37.75 | 37.75 | 37.54 | - |
| May 03, 2024 | 38.48 | 38.51 | 37.12 | 37.12 | 36.91 | - |
| May 02, 2024 | 35.67 | 37.46 | 35.63 | 37.46 | 37.25 | - |
| Apr 30, 2024 | 35.36 | 35.36 | 34.66 | 34.83 | 34.63 | - |
| Apr 29, 2024 | 34.45 | 34.93 | 34.42 | 34.93 | 34.73 | - |
| Apr 26, 2024 | 33.86 | 35.73 | 33.86 | 34.82 | 34.62 | - |
| Apr 25, 2024 | 32.98 | 34.06 | 32.58 | 34.06 | 33.87 | - |
| Apr 24, 2024 | 33.43 | 33.43 | 32.55 | 32.82 | 32.63 | - |
| Apr 23, 2024 | 31.98 | 33.02 | 31.92 | 33.02 | 32.83 | - |
| Apr 22, 2024 | 32.32 | 32.40 | 32.12 | 32.17 | 31.99 | - |
| Apr 19, 2024 | 30.92 | 32.27 | 30.92 | 32.27 | 32.09 | - |
| Apr 18, 2024 | 30.14 | 31.00 | 30.11 | 31.00 | 30.82 | - |
| Apr 17, 2024 | 31.47 | 31.50 | 30.74 | 30.74 | 30.57 | - |
| Apr 16, 2024 | 31.65 | 31.71 | 30.88 | 30.88 | 30.70 | - |
| Apr 15, 2024 | 32.17 | 32.18 | 31.67 | 31.67 | 31.49 | - |
| Apr 12, 2024 | 32.09 | 32.43 | 31.94 | 31.94 | 31.76 | - |
| Apr 11, 2024 | 32.81 | 32.87 | 32.23 | 32.87 | 32.68 | - |
| Apr 10, 2024 | 33.24 | 33.24 | 32.56 | 32.56 | 32.37 | - |
| Apr 09, 2024 | 33.46 | 33.46 | 32.93 | 33.12 | 32.93 | - |
| Apr 08, 2024 | 32.60 | 33.90 | 32.60 | 33.66 | 33.47 | - |
| Apr 05, 2024 | 32.80 | 32.80 | 31.97 | 32.35 | 32.17 | - |
| Apr 04, 2024 | 32.55 | 33.67 | 32.55 | 33.67 | 33.48 | - |
| Apr 03, 2024 | 32.29 | 32.79 | 32.29 | 32.79 | 32.60 | - |
| Apr 02, 2024 | 33.38 | 33.38 | 32.49 | 32.49 | 32.31 | - |
| Mar 28, 2024 | 34.40 | 34.60 | 34.00 | 34.00 | 33.81 | - |
| Mar 27, 2024 | 33.80 | 34.40 | 33.80 | 34.40 | 34.20 | - |
| Mar 26, 2024 | 32.60 | 33.60 | 32.60 | 33.60 | 33.41 | - |
| Mar 25, 2024 | 32.20 | 33.20 | 32.20 | 33.00 | 32.81 | - |
| Mar 22, 2024 | 35.20 | 35.40 | 33.20 | 33.20 | 33.01 | - |
| Mar 21, 2024 | 36.60 | 36.60 | 34.60 | 34.60 | 34.40 | - |
| Mar 20, 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.60 | - |
| Mar 19, 2024 | 35.00 | 36.00 | 35.00 | 35.80 | 35.60 | - |
| Mar 18, 2024 | 34.00 | 34.80 | 34.00 | 34.80 | 34.60 | - |
| Mar 15, 2024 | 34.20 | 34.20 | 33.60 | 33.60 | 33.41 | - |
| Mar 14, 2024 | 34.80 | 35.00 | 34.20 | 34.20 | 34.01 | - |
| Mar 13, 2024 | 33.20 | 34.60 | 33.20 | 34.60 | 34.40 | - |
| Mar 12, 2024 | 33.20 | 33.40 | 33.00 | 33.20 | 33.01 | - |
| Mar 11, 2024 | 35.20 | 35.40 | 33.80 | 33.80 | 33.61 | - |
| Mar 08, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 34.80 | - |
| Mar 07, 2024 | 34.20 | 34.40 | 34.00 | 34.00 | 33.81 | - |
| Mar 06, 2024 | 34.60 | 34.80 | 34.40 | 34.40 | 34.20 | - |
| Mar 05, 2024 | 34.00 | 35.40 | 34.00 | 35.40 | 35.20 | - |
| Mar 04, 2024 | 35.00 | 35.00 | 34.20 | 34.20 | 34.01 | - |
| Mar 01, 2024 | 35.20 | 35.40 | 34.80 | 34.80 | 34.60 | - |
| Feb 29, 2024 | 34.20 | 35.20 | 34.20 | 35.00 | 34.80 | - |
| Feb 28, 2024 | 34.00 | 34.20 | 34.00 | 34.20 | 34.01 | - |
| Feb 27, 2024 | 33.60 | 34.20 | 33.60 | 34.00 | 33.81 | - |
| Feb 26, 2024 | 33.60 | 33.60 | 33.40 | 33.40 | 33.21 | - |
| Feb 23, 2024 | 33.60 | 34.00 | 33.60 | 33.60 | 33.41 | - |
| Feb 22, 2024 | 33.60 | 33.80 | 33.60 | 33.60 | 33.41 | - |
| Feb 21, 2024 | 34.60 | 34.60 | 33.60 | 33.60 | 33.41 | - |
| Feb 20, 2024 | 34.20 | 34.80 | 34.00 | 34.80 | 34.60 | - |
| Feb 19, 2024 | 34.20 | 34.40 | 34.20 | 34.20 | 34.01 | - |
| Feb 16, 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 34.20 | - |
| Feb 15, 2024 | 34.60 | 34.60 | 34.40 | 34.60 | 34.40 | - |
| Feb 14, 2024 | 33.80 | 34.00 | 33.80 | 33.80 | 33.61 | - |
| Feb 13, 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 33.81 | - |
| Feb 12, 2024 | 32.60 | 34.40 | 32.60 | 34.40 | 34.20 | - |
| Feb 09, 2024 | 32.40 | 32.60 | 32.00 | 32.60 | 32.41 | - |
| Feb 08, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.42 | - |
| Feb 08, 2024 | 0.21 Dividend | |||||
| Feb 07, 2024 | 31.60 | 31.60 | 31.40 | 31.60 | 31.21 | - |
| Feb 06, 2024 | 31.60 | 32.00 | 31.40 | 31.40 | 31.01 | - |
| Feb 05, 2024 | 32.60 | 32.60 | 31.60 | 32.00 | 31.61 | - |
| Feb 02, 2024 | 33.20 | 33.20 | 32.80 | 32.80 | 32.40 | - |
| Feb 01, 2024 | 33.40 | 33.40 | 32.80 | 32.80 | 32.40 | - |
| Jan 31, 2024 | 33.60 | 33.60 | 33.20 | 33.60 | 33.19 | - |
| Jan 30, 2024 | 33.20 | 33.40 | 33.00 | 33.20 | 32.79 | - |
| Jan 29, 2024 | 32.40 | 32.60 | 32.20 | 32.20 | 31.80 | - |
| Jan 26, 2024 | 29.80 | 32.60 | 29.80 | 32.60 | 32.20 | - |
| Jan 25, 2024 | 27.80 | 29.40 | 27.80 | 29.40 | 29.04 | - |
| Jan 24, 2024 | 28.00 | 28.40 | 27.60 | 27.60 | 27.26 | - |
| Jan 23, 2024 | 28.20 | 28.80 | 28.20 | 28.40 | 28.05 | - |
| Jan 22, 2024 | 27.40 | 28.40 | 27.40 | 27.80 | 27.46 | - |
| Jan 19, 2024 | 26.80 | 27.20 | 26.80 | 27.20 | 26.87 | - |
| Jan 18, 2024 | 27.00 | 27.20 | 26.40 | 26.40 | 26.08 | - |
| Jan 17, 2024 | 28.20 | 28.20 | 27.20 | 27.20 | 26.87 | - |
| Jan 16, 2024 | 28.40 | 28.40 | 28.00 | 28.00 | 27.66 | - |
| Jan 15, 2024 | 28.40 | 28.60 | 28.40 | 28.40 | 28.05 | - |
| Jan 12, 2024 | 29.60 | 29.60 | 28.40 | 28.40 | 28.05 | - |
| Jan 11, 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 28.84 | - |
| Jan 10, 2024 | 29.80 | 29.80 | 29.20 | 29.20 | 28.84 | - |
| Jan 09, 2024 | 30.40 | 30.40 | 29.60 | 29.60 | 29.24 | - |
| Jan 08, 2024 | 29.20 | 30.20 | 29.20 | 30.20 | 29.83 | - |
| Jan 05, 2024 | 28.60 | 29.20 | 28.60 | 29.20 | 28.84 | - |
| Jan 04, 2024 | 28.80 | 28.80 | 28.40 | 28.40 | 28.05 | - |
| Jan 03, 2024 | 29.60 | 29.60 | 28.80 | 29.40 | 29.04 | - |
| Jan 02, 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 29.63 | - |
| Dec 29, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.63 | - |
| Dec 28, 2023 | 29.80 | 30.00 | 29.80 | 29.80 | 29.43 | - |
| Dec 27, 2023 | 30.20 | 30.20 | 30.00 | 30.00 | 29.63 | - |
| Dec 22, 2023 | 30.60 | 30.60 | 30.20 | 30.20 | 29.83 | - |
| Dec 21, 2023 | 29.40 | 30.60 | 29.40 | 30.60 | 30.22 | - |
| Dec 20, 2023 | 30.60 | 30.80 | 30.40 | 30.40 | 30.03 | - |
| Dec 19, 2023 | 29.80 | 30.60 | 29.80 | 30.20 | 29.83 | - |
| Dec 18, 2023 | 29.80 | 30.60 | 29.80 | 29.80 | 29.43 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.