NYSE · BFH · stock
Bread Financial Holdings, INC. (BFH) stock price history
Every NYSE trading session of Bread Financial Holdings, INC. from Jun 15, 2001 to Sep 28, 2026: 6,358 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BFH adjusted close, 2001 to 2026
- $212.44
- All time high, 2015
- $114.53
- 52 week high, $53.34 low
- 6,358
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
BFH key facts
- Bread Financial Holdings, INC. (BFH) closed at $101.25 on Sep 28, 2026 on NYSE.
- BFH's all time high close is $212.44, set on Apr 23, 2015; its all time low close is $7.78 on Sep 20, 2001.
- BFH's 52 week range is $53.34 to $114.53.
- BFH returned +71.5% over the year to Sep 28, 2026 and +34.3% over five years.
- Over ten years BFH returned -31%, -3.6% a year compounded.
- BFH's deepest drawdown was -92.4% from Apr 23, 2015 to Mar 18, 2020.
- DataCedar holds 6,358 daily sessions of BFH history from Jun 15, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BFH price chart, 2001 to 2026
BFH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -4.7% |
| 6 months | +40.7% |
| Year to date | +36.5% |
| 1 year | +71.5% |
| 3 years | +209.1% |
| 5 years | +34.3% |
| 10 years | -31.0% |
| Since Jun 15, 2001 | +1,049% |
| Compound annual growth, 25.3 years | +10.1% |
BFH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $212.44 on Apr 23, 2015
- All time low close
- $7.78 on Sep 20, 2001
- 52 week high
- $114.53 on Aug 17, 2026
- 52 week low
- $53.34 on Oct 10, 2025
- Deepest drawdown
- -92.4% from Apr 23, 2015 to Mar 18, 2020, not yet recovered
- Best single session
- +35.4% on Mar 24, 2020
- Worst single session
- -35.2% on Jan 28, 2008
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 59%
- Growth of 1 since 2001
- 11.5×
- Best calendar year
- 2024, +89%
- Worst calendar year
- 2022, -42%
BFH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 15, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $73.79 | $114.53 | $67.41 | $101.25 | +37.5% | 130.6M | 185 |
| 2025 | $59.76 | $78.55 | $37.57 | $73.62 | +23.1% | 196.7M | 250 |
| 2024 | $31.15 | $65.37 | $26.91 | $59.83 | +89.0% | 209.2M | 252 |
| 2023 | $35.65 | $41.69 | $21.83 | $31.66 | -10.2% | 202.5M | 250 |
| 2022 | $61.51 | $69.56 | $26.86 | $35.27 | -42.4% | 230.2M | 251 |
| 2021 | $54.20 | $93.64 | $47.49 | $61.25 | +13.6% | 258.6M | 252 |
| 2020 | $81.00 | $82.54 | $14.73 | $53.91 | -32.7% | 437.1M | 253 |
| 2019 | $103.69 | $128.63 | $70.41 | $80.10 | -23.8% | 258.5M | 252 |
| 2018 | $176.31 | $192.98 | $99.89 | $105.14 | -40.2% | 184.7M | 251 |
| 2017 | $158.88 | $183.40 | $144.58 | $175.75 | +11.9% | 184.9M | 251 |
| 2016 | $185.88 | $189.15 | $121.08 | $157.03 | -17.2% | 248.3M | 252 |
| 2015 | $197.85 | $213.87 | $165.83 | $189.59 | -3.3% | 135.4M | 252 |
| 2014 | $179.90 | $205.98 | $158.03 | $196.09 | +8.8% | 223.8M | 252 |
| 2013 | $100.68 | $181.18 | $100.35 | $180.24 | +81.6% | 180.1M | 252 |
| 2012 | $70.60 | $101.73 | $68.84 | $99.23 | +39.4% | 183M | 250 |
| 2011 | $49.31 | $73.57 | $47.76 | $71.18 | +46.2% | 280.9M | 252 |
| 2010 | $44.56 | $53.59 | $36.13 | $48.69 | +10.0% | 377.1M | 252 |
| 2009 | $31.79 | $47.36 | $15.60 | $44.28 | +38.8% | 514.3M | 252 |
| 2008 | $51.17 | $51.41 | $23.83 | $31.90 | -38.0% | 658.7M | 253 |
| 2007 | $43.19 | $55.38 | $38.92 | $51.41 | +20.0% | 543.7M | 251 |
| 2006 | $24.75 | $45.29 | $24.66 | $42.82 | +75.5% | 275.8M | 251 |
| 2005 | $30.68 | $32.39 | $21.87 | $24.40 | -25.0% | 284.5M | 252 |
| 2004 | $19.00 | $33.27 | $18.25 | $32.55 | +71.5% | 164.2M | 252 |
| 2003 | $12.22 | $21.17 | $10.04 | $18.97 | +56.2% | 92M | 252 |
| 2002 | $13.16 | $17.96 | $9.41 | $12.15 | -7.5% | 41.5M | 252 |
| 2001 | $9.02 | $13.37 | $7.57 | $13.13 | n/a | 13.7M | 134 |
BFH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $101.25 | -3.1% |
| August 2026 | $104.47 | -3.3% |
| July 2026 | $108.07 | -0.3% |
| June 2026 | $108.35 | +21.6% |
| May 2026 | $89.07 | +5.3% |
| April 2026 | $84.56 | +13.2% |
| March 2026 | $74.70 | +5.7% |
| February 2026 | $70.68 | -2.0% |
| January 2026 | $72.14 | -2.0% |
| December 2025 | $73.62 | +9.3% |
| November 2025 | $67.36 | +8.5% |
| October 2025 | $62.08 | +12.3% |
About the BFH data
Daily bars. 6,358 sessions from Jun 15, 2001 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BFH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BETA BETA Technologies, Inc.
- BF.A Brown Forman Inc Class A Common Stock
- BF.B Brown Forman Inc Class B Common Stock
- BFAM Bright Horizons Family Solutions INC.
- BFH$A Bread Financial Holdings, Inc. Depositary Shares, each representing a 1/40th interest in a share of 8.625% Non-Cumulative Perpetual Preferred Stock, Series A
- BFH$B Bread Financial Holdings, Inc. Depositary Shares, each representing a 1/40th interest in a share of 8.875% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B
- BFLY Butterfly Network, Inc.
- BFS Saul Centers, INC.
Common questions
BFH share price history
