Stockscreener 앱 받기
48.82
2.62%
1.27
Bread Financial Holdings Inc 주식 (BFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $48.84 | $48.01 | $0.835 | 154,775.0 | +2.60% |
| 2025-03-13 | $49.02 | $47.37 | $1.65 | 1,060,802.0 | -1.51% |
| 2025-03-12 | $49.60 | $47.93 | $1.67 | 902,704.0 | +1.26% |
| 2025-03-11 | $48.47 | $45.50 | $2.97 | 1,249,965.0 | +2.52% |
| 2025-03-10 | $47.00 | $44.61 | $2.39 | 1,881,587.0 | -4.46% |
| 2025-03-07 | $49.33 | $47.01 | $2.32 | 1,390,243.0 | -1.34% |
| 2025-03-06 | $51.03 | $49.01 | $2.02 | 1,215,842.0 | -3.10% |
| 2025-03-05 | $52.06 | $50.04 | $2.02 | 879,268.0 | +0.81% |
| 2025-03-04 | $51.12 | $50.19 | $0.93 | 563,206.0 | -2.38% |
| 2025-03-03 | $55.05 | $51.17 | $3.88 | 994,270.0 | -4.19% |
| 2025-02-28 | $54.31 | $53.09 | $1.23 | 736,157.0 | +0.67% |
| 2025-02-27 | $54.71 | $53.15 | $1.56 | 878,314.0 | -0.48% |
| 2025-02-26 | $55.28 | $52.77 | $2.51 | 1,409,581.0 | -1.08% |
| 2025-02-25 | $56.05 | $54.28 | $1.77 | 683,886.0 | -1.73% |
| 2025-02-24 | $57.59 | $55.31 | $2.28 | 781,168.0 | -2.60% |
| 2025-02-21 | $60.20 | $56.47 | $3.73 | 569,746.0 | -4.59% |
| 2025-02-20 | $61.00 | $58.63 | $2.37 | 576,004.0 | -2.21% |
| 2025-02-19 | $61.85 | $60.45 | $1.41 | 548,924.0 | -1.50% |
| 2025-02-18 | $63.17 | $61.02 | $2.15 | 462,105.0 | -0.74% |
| 2025-02-14 | $62.70 | $61.24 | $1.46 | 404,308.0 | +1.86% |
| 2025-02-13 | $62.20 | $60.74 | $1.46 | 376,554.0 | -0.07% |
| 2025-02-12 | $62.28 | $60.19 | $2.09 | 473,590.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $55.05 | $44.61 | $10.44 | 10,292,662.0 | -9.66% |
| 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% |
7.31%
자본화:
|
볼륨(24시간):