Stockscreener 앱 받기
52.76
4.21%
2.13
시간 외 거래:
52.76
Bread Financial Holdings Inc 주식 (BFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $53.24 | $50.78 | $2.46 | 733,046.0 | +4.21% |
| 2024-11-04 | $51.65 | $50.36 | $1.29 | 418,343.0 | -0.24% |
| 2024-11-01 | $51.20 | $49.55 | $1.65 | 536,668.0 | +1.81% |
| 2024-10-31 | $51.88 | $49.73 | $2.15 | 505,396.0 | -2.20% |
| 2024-10-30 | $52.27 | $50.00 | $2.27 | 405,881.0 | +1.74% |
| 2024-10-29 | $50.98 | $49.89 | $1.09 | 417,969.0 | -2.24% |
| 2024-10-28 | $51.42 | $49.21 | $2.21 | 635,521.0 | +3.79% |
| 2024-10-25 | $51.64 | $48.98 | $2.66 | 730,968.0 | -1.36% |
| 2024-10-24 | $51.52 | $48.96 | $2.56 | 1,037,341.0 | -1.86% |
| 2024-10-23 | $51.13 | $50.09 | $1.04 | 1,003,718.0 | +0.61% |
| 2024-10-22 | $50.95 | $49.62 | $1.33 | 492,278.0 | +1.32% |
| 2024-10-21 | $51.28 | $49.66 | $1.62 | 551,573.0 | -2.17% |
| 2024-10-18 | $52.39 | $50.87 | $1.52 | 701,799.0 | -3.14% |
| 2024-10-17 | $53.22 | $52.33 | $0.895 | 582,577.0 | -0.60% |
| 2024-10-16 | $53.28 | $51.85 | $1.43 | 1,290,278.0 | +3.43% |
| 2024-10-15 | $52.65 | $50.51 | $2.14 | 712,501.0 | +1.20% |
| 2024-10-14 | $51.19 | $50.05 | $1.14 | 429,465.0 | -0.10% |
| 2024-10-11 | $50.96 | $49.35 | $1.61 | 702,457.0 | +3.36% |
| 2024-10-10 | $49.90 | $48.62 | $1.28 | 403,036.0 | -1.40% |
| 2024-10-09 | $50.10 | $48.23 | $1.87 | 579,116.0 | +2.87% |
| 2024-10-08 | $48.95 | $47.05 | $1.90 | 436,801.0 | +0.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $53.24 | $49.55 | $3.69 | 2,421,103.0 | +5.84% |
| 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% |
Bread Financial Holdings Inc 주식 (BFH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.37 | $35.60 | $5.77 | 13,394,782.0 | -8.21% |
| 2022-11 | $43.24 | $33.75 | $9.49 | 24,925,228.0 | +13.63% |
| 2022-10 | $37.49 | $28.85 | $8.64 | 21,012,037.0 | +14.82% |
| 2022-09 | $40.89 | $30.90 | $9.99 | 16,265,520.0 | -18.16% |
| 2022-08 | $45.67 | $37.45 | $8.22 | 14,442,862.0 | -2.88% |
| 2022-07 | $45.75 | $34.55 | $11.20 | 13,618,886.0 | +6.77% |
| 2022-06 | $55.87 | $36.27 | $19.59 | 19,089,798.0 | -32.74% |
| 2022-05 | $57.58 | $46.31 | $11.27 | 19,222,813.0 | +0.55% |
| 2022-04 | $57.54 | $54.59 | $2.95 | 678,051.0 | +0.00% |
2.09%
자본화:
|
볼륨(24시간):