Stockscreener 앱 받기
84.93
2.76%
-2.41
시간 외 거래:
84.94
0.010
+0.01%
Bread Financial Holdings Inc 주식 (BFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $87.63 | $84.51 | $3.12 | 513,439.0 | -2.76% |
| 2026-05-08 | $87.64 | $85.60 | $2.04 | 334,530.0 | +0.99% |
| 2026-05-07 | $89.00 | $85.88 | $3.12 | 547,915.0 | -2.06% |
| 2026-05-06 | $88.80 | $85.98 | $2.82 | 623,879.0 | +3.77% |
| 2026-05-05 | $85.63 | $82.47 | $3.16 | 412,236.0 | +1.83% |
| 2026-05-04 | $86.01 | $83.16 | $2.85 | 547,616.0 | -2.09% |
| 2026-05-01 | $86.36 | $84.56 | $1.80 | 451,570.0 | +0.66% |
| 2026-04-30 | $85.94 | $84.51 | $1.42 | 733,257.0 | -0.75% |
| 2026-04-29 | $87.82 | $84.75 | $3.07 | 440,345.0 | -1.04% |
| 2026-04-28 | $88.89 | $86.13 | $2.76 | 467,634.0 | -1.91% |
| 2026-04-27 | $88.64 | $85.53 | $3.11 | 1,295,463.0 | +2.14% |
| 2026-04-24 | $92.00 | $86.10 | $5.90 | 900,934.0 | -6.47% |
| 2026-04-23 | $99.13 | $91.97 | $7.16 | 911,406.0 | -0.35% |
| 2026-04-22 | $93.46 | $91.34 | $2.11 | 818,426.0 | +1.24% |
| 2026-04-21 | $93.74 | $89.81 | $3.93 | 757,778.0 | -0.48% |
| 2026-04-20 | $92.20 | $89.80 | $2.41 | 712,039.0 | +1.29% |
| 2026-04-17 | $91.30 | $85.30 | $6.00 | 1,329,255.0 | +7.17% |
| 2026-04-16 | $84.83 | $83.10 | $1.73 | 469,167.0 | +1.65% |
| 2026-04-15 | $83.92 | $82.45 | $1.47 | 535,260.0 | +0.62% |
| 2026-04-14 | $83.30 | $80.16 | $3.14 | 502,339.0 | +3.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $89.00 | $82.47 | $6.53 | 3,944,624.0 | +0.18% |
| 2026-04 | $99.13 | $70.23 | $28.89 | 15,107,247.0 | +13.21% |
| 2026-03 | $78.00 | $68.53 | $9.47 | 14,071,640.0 | +5.69% |
| 2026-02 | $79.93 | $70.37 | $9.56 | 16,801,041.0 | -2.32% |
| 2026-01 | $82.03 | $67.78 | $14.25 | 20,753,120.0 | -2.01% |
Bread Financial Holdings Inc 주식 (BFH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $78.98 | $66.73 | $12.25 | 14,922,109.0 | +10.16% |
| 2025-11 | $68.72 | $59.26 | $9.46 | 13,729,617.0 | +8.11% |
| 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% |
2.34%
3.39%
자본화:
|
볼륨(24시간):