Bread Financial Holdings, Inc. (LID.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 41.35 | 42.08 | 41.35 | 42.08 | 42.08 | - |
| Jun 28, 2024 | 40.04 | 41.80 | 40.04 | 41.80 | 41.80 | - |
| Jun 27, 2024 | 40.38 | 40.38 | 39.89 | 39.89 | 39.89 | - |
| Jun 26, 2024 | 40.37 | 40.43 | 40.07 | 40.07 | 40.07 | - |
| Jun 25, 2024 | 40.92 | 40.92 | 40.89 | 40.89 | 40.89 | - |
| Jun 24, 2024 | 40.93 | 40.97 | 40.93 | 40.97 | 40.97 | - |
| Jun 21, 2024 | 40.95 | 41.05 | 40.92 | 41.05 | 41.05 | - |
| Jun 20, 2024 | 37.89 | 38.08 | 37.89 | 38.08 | 38.08 | - |
| Jun 19, 2024 | 37.89 | 37.89 | 37.80 | 37.80 | 37.80 | - |
| Jun 18, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Jun 17, 2024 | 36.59 | 37.20 | 36.59 | 37.20 | 37.20 | - |
| Jun 14, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Jun 13, 2024 | 37.05 | 37.05 | 36.29 | 36.74 | 36.74 | - |
| Jun 12, 2024 | 35.76 | 35.76 | 35.75 | 35.75 | 35.75 | - |
| Jun 11, 2024 | 37.18 | 37.18 | 36.45 | 36.45 | 36.45 | - |
| Jun 10, 2024 | 38.12 | 38.12 | 37.33 | 37.33 | 37.33 | - |
| Jun 07, 2024 | 37.66 | 37.66 | 37.45 | 37.45 | 37.45 | - |
| Jun 06, 2024 | 37.85 | 37.85 | 37.67 | 37.67 | 37.67 | - |
| Jun 05, 2024 | 37.65 | 37.65 | 37.59 | 37.63 | 37.63 | - |
| Jun 04, 2024 | 37.72 | 37.72 | 37.66 | 37.71 | 37.71 | - |
| Jun 03, 2024 | 38.46 | 38.46 | 38.39 | 38.42 | 38.42 | - |
| May 31, 2024 | 37.90 | 37.90 | 37.66 | 37.66 | 37.66 | - |
| May 30, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| May 29, 2024 | 37.93 | 37.93 | 36.85 | 37.52 | 37.52 | - |
| May 28, 2024 | 38.41 | 38.41 | 37.85 | 37.85 | 37.85 | - |
| May 27, 2024 | 38.45 | 38.49 | 38.42 | 38.49 | 38.49 | - |
| May 24, 2024 | 37.96 | 38.28 | 37.92 | 38.28 | 38.28 | - |
| May 23, 2024 | 38.40 | 38.40 | 37.57 | 37.68 | 37.68 | - |
| May 22, 2024 | 39.06 | 39.08 | 38.46 | 39.08 | 39.08 | - |
| May 21, 2024 | 37.96 | 38.66 | 37.75 | 38.66 | 38.66 | - |
| May 20, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| May 17, 2024 | 37.22 | 38.12 | 37.22 | 38.12 | 38.12 | - |
| May 16, 2024 | 38.63 | 38.68 | 38.63 | 38.68 | 38.68 | - |
| May 15, 2024 | 38.23 | 38.55 | 38.23 | 38.55 | 38.55 | - |
| May 14, 2024 | 38.35 | 38.35 | 38.22 | 38.22 | 38.22 | - |
| May 13, 2024 | 37.84 | 38.36 | 37.78 | 38.12 | 38.12 | - |
| May 10, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| May 09, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| May 09, 2024 | 0.21 Dividend | |||||
| May 08, 2024 | 37.10 | 37.10 | 37.02 | 37.05 | 36.84 | - |
| May 07, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.18 | - |
| May 06, 2024 | 37.82 | 37.82 | 37.79 | 37.79 | 37.58 | - |
| May 03, 2024 | 38.49 | 38.50 | 37.42 | 37.51 | 37.30 | - |
| May 02, 2024 | 35.66 | 37.38 | 35.66 | 37.38 | 37.17 | - |
| Apr 30, 2024 | 35.37 | 35.37 | 34.37 | 34.40 | 34.21 | - |
| Apr 29, 2024 | 34.46 | 35.09 | 34.46 | 34.92 | 34.72 | - |
| Apr 26, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.93 | - |
| Apr 25, 2024 | 32.99 | 32.99 | 32.61 | 32.61 | 32.43 | - |
| Apr 24, 2024 | 33.44 | 33.44 | 32.67 | 32.67 | 32.48 | - |
| Apr 23, 2024 | 32.02 | 33.26 | 31.98 | 33.26 | 33.07 | - |
| Apr 22, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.12 | - |
| Apr 19, 2024 | 30.89 | 32.48 | 30.89 | 32.13 | 31.95 | - |
| Apr 18, 2024 | 30.15 | 31.06 | 30.13 | 31.04 | 30.86 | - |
| Apr 17, 2024 | 31.48 | 31.53 | 30.49 | 30.49 | 30.32 | - |
| Apr 16, 2024 | 31.69 | 31.69 | 30.97 | 31.39 | 31.21 | - |
| Apr 15, 2024 | 32.18 | 32.34 | 31.73 | 31.73 | 31.55 | - |
| Apr 12, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.94 | - |
| Apr 11, 2024 | 32.82 | 32.82 | 32.35 | 32.80 | 32.61 | - |
| Apr 10, 2024 | 33.25 | 33.25 | 32.48 | 32.48 | 32.30 | - |
| Apr 09, 2024 | 33.47 | 33.47 | 32.93 | 32.93 | 32.74 | - |
| Apr 08, 2024 | 32.61 | 32.64 | 32.61 | 32.64 | 32.45 | - |
| Apr 05, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.62 | - |
| Apr 04, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.38 | - |
| Apr 03, 2024 | 32.30 | 32.33 | 32.30 | 32.33 | 32.15 | - |
| Apr 02, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.20 | - |
| Mar 28, 2024 | 34.60 | 35.00 | 34.60 | 35.00 | 34.80 | - |
| Mar 27, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
| Mar 26, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | - |
| Mar 25, 2024 | 32.40 | 32.60 | 32.40 | 32.40 | 32.22 | - |
| Mar 22, 2024 | 36.80 | 36.80 | 33.00 | 33.00 | 32.81 | - |
| Mar 21, 2024 | 36.80 | 36.80 | 35.60 | 35.60 | 35.40 | - |
| Mar 20, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.60 | - |
| Mar 19, 2024 | 35.20 | 36.00 | 35.20 | 35.80 | 35.60 | - |
| Mar 18, 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 35.00 | - |
| Mar 15, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.21 | - |
| Mar 14, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | - |
| Mar 13, 2024 | 33.40 | 34.80 | 33.40 | 34.80 | 34.60 | - |
| Mar 12, 2024 | 33.40 | 33.60 | 33.20 | 33.60 | 33.41 | - |
| Mar 11, 2024 | 35.40 | 35.60 | 34.20 | 34.20 | 34.01 | - |
| Mar 08, 2024 | 34.20 | 35.40 | 34.20 | 35.40 | 35.20 | - |
| Mar 07, 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 33.81 | - |
| Mar 06, 2024 | 34.80 | 35.00 | 34.20 | 34.20 | 34.01 | - |
| Mar 05, 2024 | 34.20 | 35.60 | 34.20 | 35.20 | 35.00 | - |
| Mar 04, 2024 | 35.20 | 35.20 | 34.00 | 34.00 | 33.81 | - |
| Mar 01, 2024 | 35.40 | 35.40 | 35.00 | 35.00 | 34.80 | - |
| Feb 29, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.21 | - |
| Feb 28, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.01 | - |
| Feb 27, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.61 | - |
| Feb 26, 2024 | 33.80 | 33.80 | 33.40 | 33.40 | 33.21 | - |
| Feb 23, 2024 | 33.80 | 34.00 | 33.80 | 34.00 | 33.81 | - |
| Feb 22, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.61 | - |
| Feb 21, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.60 | - |
| Feb 20, 2024 | 34.40 | 35.00 | 34.00 | 34.80 | 34.60 | - |
| Feb 19, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.21 | - |
| Feb 16, 2024 | 34.80 | 34.80 | 34.40 | 34.40 | 34.21 | - |
| Feb 15, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.60 | - |
| Feb 14, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
| Feb 13, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | - |
| Feb 12, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | - |
| Feb 09, 2024 | 32.60 | 32.80 | 32.60 | 32.80 | 32.61 | - |
| *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.