Bread Financial Holdings, Inc. (LID.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 39.83 | 41.24 | 39.83 | 41.24 | 41.24 | - |
| Jun 27, 2024 | 40.14 | 40.14 | 39.77 | 39.77 | 39.77 | - |
| Jun 26, 2024 | 40.14 | 40.25 | 40.14 | 40.25 | 40.25 | - |
| Jun 25, 2024 | 40.67 | 40.67 | 40.47 | 40.47 | 40.47 | - |
| Jun 24, 2024 | 40.69 | 41.15 | 40.69 | 41.15 | 41.15 | - |
| Jun 21, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Jun 20, 2024 | 37.79 | 41.06 | 37.79 | 41.06 | 41.06 | - |
| Jun 19, 2024 | 37.66 | 37.66 | 37.65 | 37.65 | 37.65 | - |
| Jun 18, 2024 | 37.53 | 38.04 | 37.53 | 38.04 | 38.04 | - |
| Jun 17, 2024 | 36.36 | 37.67 | 36.36 | 37.67 | 37.67 | - |
| Jun 14, 2024 | 37.10 | 37.10 | 36.65 | 36.65 | 36.65 | - |
| Jun 13, 2024 | 36.82 | 37.33 | 36.82 | 37.33 | 37.33 | - |
| Jun 12, 2024 | 35.51 | 37.11 | 35.51 | 37.11 | 37.11 | - |
| Jun 11, 2024 | 36.93 | 36.93 | 35.95 | 35.95 | 35.95 | - |
| Jun 10, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Jun 07, 2024 | 37.38 | 37.97 | 37.38 | 37.97 | 37.97 | - |
| Jun 06, 2024 | 37.60 | 37.60 | 37.48 | 37.48 | 37.48 | - |
| Jun 05, 2024 | 37.38 | 37.98 | 37.38 | 37.98 | 37.98 | - |
| Jun 04, 2024 | 37.44 | 37.55 | 37.44 | 37.55 | 37.55 | - |
| Jun 03, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| May 31, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| May 30, 2024 | 36.99 | 38.00 | 36.99 | 38.00 | 38.00 | - |
| May 29, 2024 | 37.66 | 37.66 | 37.46 | 37.46 | 37.46 | - |
| May 28, 2024 | 38.16 | 38.16 | 37.98 | 37.98 | 37.98 | - |
| May 27, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| May 24, 2024 | 37.68 | 38.43 | 37.68 | 38.43 | 38.43 | - |
| May 23, 2024 | 38.15 | 38.15 | 37.82 | 37.82 | 37.82 | - |
| May 22, 2024 | 38.76 | 38.76 | 38.43 | 38.43 | 38.43 | - |
| May 21, 2024 | 37.71 | 39.05 | 37.71 | 39.05 | 39.05 | - |
| May 20, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| May 17, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| May 16, 2024 | 38.42 | 38.42 | 36.96 | 36.96 | 36.96 | - |
| May 15, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| May 14, 2024 | 38.10 | 38.17 | 38.10 | 38.17 | 38.17 | - |
| May 13, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| May 10, 2024 | 37.13 | 37.40 | 37.13 | 37.40 | 37.40 | - |
| May 09, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| May 09, 2024 | 0.21 Dividend | |||||
| May 08, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.61 | - |
| May 07, 2024 | 37.19 | 37.22 | 37.19 | 37.22 | 37.01 | - |
| May 06, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.38 | 200 |
| May 03, 2024 | 38.24 | 38.24 | 37.71 | 37.71 | 37.49 | - |
| May 02, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.19 | - |
| Apr 30, 2024 | 35.12 | 35.12 | 34.46 | 34.46 | 34.26 | - |
| Apr 29, 2024 | 34.18 | 35.25 | 34.18 | 35.25 | 35.05 | - |
| Apr 26, 2024 | 33.84 | 35.00 | 33.84 | 34.43 | 34.23 | 300 |
| Apr 25, 2024 | 32.70 | 33.81 | 32.70 | 33.81 | 33.62 | - |
| Apr 24, 2024 | 33.18 | 33.18 | 33.05 | 33.05 | 32.86 | - |
| Apr 23, 2024 | 31.79 | 33.35 | 31.79 | 33.35 | 33.16 | - |
| Apr 22, 2024 | 32.11 | 32.11 | 32.02 | 32.02 | 31.84 | - |
| Apr 19, 2024 | 30.72 | 32.05 | 30.72 | 32.05 | 31.87 | - |
| Apr 18, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.74 | - |
| Apr 17, 2024 | 31.20 | 31.20 | 30.22 | 30.22 | 30.05 | - |
| Apr 16, 2024 | 31.43 | 31.43 | 31.36 | 31.36 | 31.18 | - |
| Apr 15, 2024 | 31.95 | 32.02 | 31.95 | 32.02 | 31.84 | 30 |
| Apr 12, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.80 | - |
| Apr 11, 2024 | 32.58 | 32.71 | 32.58 | 32.71 | 32.52 | - |
| Apr 10, 2024 | 33.02 | 33.02 | 32.75 | 32.75 | 32.56 | - |
| Apr 09, 2024 | 33.18 | 33.18 | 33.14 | 33.14 | 32.95 | - |
| Apr 08, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.18 | - |
| Apr 05, 2024 | 32.54 | 32.54 | 32.42 | 32.42 | 32.24 | - |
| Apr 04, 2024 | 32.68 | 32.68 | 32.61 | 32.61 | 32.42 | - |
| Apr 03, 2024 | 32.11 | 32.73 | 32.11 | 32.73 | 32.54 | - |
| Apr 02, 2024 | 33.14 | 33.14 | 32.31 | 32.31 | 32.13 | - |
| Mar 28, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.20 | - |
| Mar 27, 2024 | 33.80 | 34.60 | 33.80 | 34.60 | 34.40 | - |
| Mar 26, 2024 | 32.60 | 34.00 | 32.60 | 34.00 | 33.81 | - |
| Mar 25, 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.61 | - |
| Mar 22, 2024 | 35.20 | 35.20 | 32.80 | 32.80 | 32.61 | - |
| Mar 21, 2024 | 36.60 | 36.60 | 35.20 | 35.20 | 35.00 | - |
| Mar 20, 2024 | 35.60 | 36.60 | 35.60 | 36.60 | 36.39 | - |
| Mar 19, 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.60 | - |
| Mar 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
| Mar 15, 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 33.81 | 6 |
| Mar 14, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | - |
| Mar 13, 2024 | 33.20 | 35.00 | 33.20 | 35.00 | 34.80 | - |
| Mar 12, 2024 | 33.00 | 33.40 | 33.00 | 33.40 | 33.21 | - |
| Mar 11, 2024 | 35.20 | 35.20 | 33.20 | 33.20 | 33.01 | - |
| Mar 08, 2024 | 34.00 | 35.60 | 34.00 | 35.60 | 35.40 | - |
| Mar 07, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
| Mar 06, 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 34.20 | - |
| Mar 05, 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.40 | - |
| Mar 04, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | - |
| Mar 01, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | - |
| Feb 29, 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 35.00 | - |
| Feb 28, 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.40 | - |
| Feb 27, 2024 | 33.60 | 34.40 | 33.60 | 34.40 | 34.20 | - |
| Feb 26, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.41 | - |
| Feb 23, 2024 | 33.60 | 33.80 | 33.60 | 33.80 | 33.61 | - |
| Feb 22, 2024 | 33.60 | 33.80 | 33.60 | 33.80 | 33.61 | - |
| Feb 21, 2024 | 34.60 | 34.60 | 33.60 | 33.60 | 33.41 | - |
| Feb 20, 2024 | 34.20 | 34.80 | 34.20 | 34.80 | 34.60 | - |
| Feb 19, 2024 | 34.20 | 34.40 | 34.20 | 34.40 | 34.20 | - |
| Feb 16, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | - |
| Feb 15, 2024 | 34.60 | 34.80 | 34.60 | 34.80 | 34.60 | - |
| Feb 14, 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.40 | - |
| 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 | 32.80 | 32.40 | 32.80 | 32.61 | - |
| Feb 08, 2024 | 31.60 | 32.60 | 31.60 | 32.60 | 32.41 | - |
| *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.