Stockscreener 앱 받기
63.60
1.52%
0.95
시간 외 거래:
64.00
0.40
+0.63%
Bread Financial Holdings Inc 주식 (BFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $64.00 | $61.95 | $2.05 | 745,851.0 | +1.52% |
| 2025-10-31 | $63.82 | $61.58 | $2.24 | 905,809.0 | +1.20% |
| 2025-10-30 | $63.12 | $61.73 | $1.39 | 935,145.0 | -0.48% |
| 2025-10-29 | $64.80 | $61.38 | $3.42 | 930,651.0 | -4.20% |
| 2025-10-28 | $66.70 | $64.62 | $2.08 | 885,193.0 | -1.99% |
| 2025-10-27 | $67.04 | $65.52 | $1.52 | 519,818.0 | +1.16% |
| 2025-10-24 | $66.83 | $64.71 | $2.12 | 846,652.0 | +0.06% |
| 2025-10-23 | $66.16 | $59.92 | $6.23 | 2,355,690.0 | +8.13% |
| 2025-10-22 | $61.59 | $59.83 | $1.76 | 741,761.0 | -0.64% |
| 2025-10-21 | $61.10 | $59.89 | $1.21 | 455,306.0 | +1.67% |
| 2025-10-20 | $60.46 | $59.16 | $1.30 | 601,257.0 | +1.52% |
| 2025-10-17 | $59.52 | $58.17 | $1.35 | 831,846.0 | +2.46% |
| 2025-10-16 | $59.79 | $57.11 | $2.68 | 836,390.0 | -3.58% |
| 2025-10-15 | $60.24 | $59.22 | $1.02 | 805,388.0 | +0.86% |
| 2025-10-14 | $59.28 | $55.80 | $3.48 | 1,106,320.0 | +5.00% |
| 2025-10-13 | $56.51 | $54.89 | $1.62 | 684,805.0 | +4.33% |
| 2025-10-10 | $56.27 | $53.83 | $2.44 | 839,028.0 | -3.10% |
| 2025-10-09 | $55.97 | $54.75 | $1.22 | 426,011.0 | +1.44% |
| 2025-10-08 | $55.91 | $54.88 | $1.03 | 318,733.0 | -0.72% |
| 2025-10-07 | $55.75 | $54.94 | $0.81 | 600,872.0 | +1.19% |
| 2025-10-06 | $56.54 | $54.23 | $2.30 | 699,311.0 | -1.69% |
Bread Financial Holdings Inc 주식 (BFH) 연도별 가격 이력
이 심층 분석에서는 Bread Financial Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BFH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bread Financial Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bread Financial Holdings Inc 주식 (BFH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $64.00 | $61.95 | $2.05 | 1,491,702.0 | +1.52% |
| 2025-10 | $67.04 | $53.83 | $13.21 | 18,679,227.0 | +12.34% |
| 2025-09 | $68.01 | $55.28 | $12.73 | 13,367,275.0 | -15.74% |
| 2025-08 | $67.33 | $57.31 | $10.02 | 11,402,809.0 | +7.98% |
| 2025-07 | $65.27 | $57.16 | $8.11 | 15,038,099.0 | +7.32% |
| 2025-06 | $57.80 | $49.17 | $8.63 | 15,576,410.0 | +11.48% |
| 2025-05 | $55.88 | $46.92 | $8.96 | 14,612,919.0 | +7.99% |
| 2025-04 | $52.11 | $38.21 | $13.90 | 29,398,554.0 | -5.25% |
| 2025-03 | $55.05 | $44.61 | $10.44 | 21,080,530.0 | -7.26% |
| 2025-02 | $64.74 | $52.77 | $11.97 | 13,237,273.0 | -14.73% |
| 2025-01 | $65.90 | $55.76 | $10.14 | 11,609,272.0 | +3.72% |
Bread Financial Holdings Inc 주식 (BFH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $66.71 | $58.80 | $7.91 | 13,548,677.0 | +4.37% |
| 2024-11 | $63.01 | $49.55 | $13.46 | 14,726,675.0 | +18.01% |
| 2024-10 | $53.28 | $45.46 | $7.82 | 14,305,944.0 | +4.77% |
| 2024-09 | $58.81 | $45.76 | $13.05 | 25,731,589.0 | -18.21% |
| 2024-08 | $59.66 | $42.74 | $16.91 | 21,446,835.0 | +6.58% |
| 2024-07 | $55.68 | $44.57 | $11.11 | 16,067,379.0 | +22.49% |
| 2024-06 | $45.46 | $38.42 | $7.04 | 13,840,606.0 | +6.70% |
| 2024-05 | $42.73 | $36.30 | $6.42 | 17,331,097.0 | +13.14% |
| 2024-04 | $38.89 | $32.10 | $6.79 | 16,381,059.0 | -0.89% |
| 2024-03 | $40.86 | $35.01 | $5.85 | 18,744,192.0 | -2.72% |
| 2024-02 | $38.71 | $33.62 | $5.09 | 11,663,450.0 | +5.54% |
| 2024-01 | $37.65 | $28.00 | $9.65 | 19,077,340.0 | +10.11% |
Bread Financial Holdings Inc 주식 (BFH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.17 | $27.83 | $7.34 | 15,713,462.0 | +17.22% |
| 2023-11 | $30.53 | $26.08 | $4.45 | 12,553,525.0 | +3.96% |
| 2023-10 | $33.71 | $26.45 | $7.26 | 13,646,267.0 | -20.96% |
| 2023-09 | $38.85 | $33.42 | $5.43 | 10,143,296.0 | -8.99% |
| 2023-08 | $41.63 | $36.00 | $5.63 | 12,554,583.0 | -9.60% |
| 2023-07 | $41.89 | $30.43 | $11.46 | 21,170,016.0 | +32.43% |
| 2023-06 | $32.91 | $28.18 | $4.73 | 25,187,110.0 | +11.39% |
| 2023-05 | $31.40 | $23.19 | $8.21 | 14,607,270.0 | +2.10% |
| 2023-04 | $30.95 | $25.71 | $5.24 | 14,785,604.0 | -8.97% |
| 2023-03 | $41.57 | $26.66 | $14.91 | 20,001,963.0 | -26.17% |
| 2023-02 | $44.52 | $34.93 | $9.59 | 16,534,257.0 | +0.10% |
| 2023-01 | $43.49 | $34.58 | $8.91 | 22,482,537.0 | +8.95% |
0.21%
0.50%
자본화:
|
볼륨(24시간):