Stockscreener 앱 받기
49.15
1.23%
0.5662
Bread Financial Holdings Inc 주식 (BFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $49.35 | $48.46 | $0.89 | 18,037.0 | +1.48% |
| 2025-05-06 | $49.03 | $47.87 | $1.16 | 482,315.0 | -0.65% |
| 2025-05-05 | $49.77 | $47.89 | $1.88 | 576,447.0 | -0.04% |
| 2025-05-02 | $49.62 | $48.24 | $1.38 | 1,135,289.0 | +2.36% |
| 2025-05-01 | $48.37 | $46.92 | $1.45 | 659,197.0 | +0.72% |
| 2025-04-30 | $47.58 | $46.05 | $1.53 | 987,643.0 | -2.04% |
| 2025-04-29 | $48.76 | $47.10 | $1.66 | 701,783.0 | +0.60% |
| 2025-04-28 | $49.25 | $47.34 | $1.91 | 1,101,028.0 | -1.51% |
| 2025-04-25 | $49.04 | $47.31 | $1.73 | 1,163,278.0 | -0.04% |
| 2025-04-24 | $51.71 | $48.01 | $3.70 | 1,889,723.0 | +2.17% |
| 2025-04-23 | $49.35 | $47.36 | $1.99 | 1,571,484.0 | +2.09% |
| 2025-04-22 | $47.05 | $45.48 | $1.57 | 1,060,810.0 | +2.83% |
| 2025-04-21 | $46.74 | $44.88 | $1.86 | 762,539.0 | -2.71% |
| 2025-04-17 | $47.29 | $45.82 | $1.47 | 797,879.0 | +2.18% |
| 2025-04-16 | $46.77 | $44.57 | $2.20 | 1,285,633.0 | +0.53% |
| 2025-04-15 | $46.11 | $45.07 | $1.04 | 1,186,829.0 | +1.47% |
| 2025-04-14 | $45.94 | $43.77 | $2.16 | 1,381,516.0 | +2.13% |
| 2025-04-11 | $44.63 | $42.14 | $2.49 | 1,394,692.0 | -0.81% |
| 2025-04-10 | $46.62 | $43.46 | $3.16 | 1,245,904.0 | -8.06% |
| 2025-04-09 | $49.73 | $41.22 | $8.51 | 2,182,068.0 | +12.67% |
| 2025-04-08 | $46.16 | $42.10 | $4.06 | 1,873,277.0 | -2.44% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $49.77 | $46.92 | $2.85 | 2,871,285.0 | +3.90% |
| 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% |
0.87%
자본화:
|
볼륨(24시간):