Stockscreener 앱 받기
63.37
0.77%
0.495
Bread Financial Holdings Inc 주식 (BFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $63.66 | $62.77 | $0.8899 | 137,243.0 | +0.75% |
| 2025-07-22 | $63.09 | $60.66 | $2.43 | 995,568.0 | +2.93% |
| 2025-07-21 | $62.26 | $60.75 | $1.51 | 505,151.0 | -0.13% |
| 2025-07-18 | $62.59 | $60.71 | $1.88 | 480,055.0 | -1.83% |
| 2025-07-17 | $62.55 | $60.91 | $1.64 | 640,964.0 | +1.93% |
| 2025-07-16 | $61.33 | $59.51 | $1.82 | 712,945.0 | +1.73% |
| 2025-07-15 | $61.57 | $59.86 | $1.71 | 522,804.0 | -3.08% |
| 2025-07-14 | $62.46 | $61.29 | $1.17 | 474,009.0 | +1.22% |
| 2025-07-11 | $61.95 | $60.99 | $0.9568 | 537,518.0 | -2.11% |
| 2025-07-10 | $62.83 | $60.85 | $1.98 | 1,044,969.0 | +2.11% |
| 2025-07-09 | $61.44 | $59.61 | $1.83 | 827,224.0 | +3.34% |
| 2025-07-08 | $60.54 | $59.15 | $1.39 | 570,258.0 | -0.50% |
| 2025-07-07 | $60.63 | $59.03 | $1.60 | 508,698.0 | -1.34% |
| 2025-07-03 | $60.92 | $59.99 | $0.93 | 353,481.0 | +0.87% |
| 2025-07-02 | $59.92 | $58.35 | $1.57 | 566,120.0 | +2.29% |
| 2025-07-01 | $58.88 | $57.16 | $1.72 | 623,985.0 | +2.49% |
| 2025-06-30 | $57.80 | $56.86 | $0.945 | 678,392.0 | +0.46% |
| 2025-06-27 | $57.02 | $55.84 | $1.18 | 1,203,408.0 | +0.53% |
| 2025-06-26 | $56.85 | $55.80 | $1.05 | 698,394.0 | +1.11% |
| 2025-06-25 | $56.22 | $55.62 | $0.595 | 601,633.0 | +0.20% |
| 2025-06-24 | $56.37 | $55.20 | $1.17 | 773,888.0 | +1.99% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $63.66 | $57.16 | $6.50 | 9,500,992.0 | +10.89% |
| 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% |
1.77%
자본화:
|
볼륨(24시간):