NYSE - Delayed Quote • USD
Bread Financial Holdings, Inc. (BFH)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 40.72 | 41.73 | 40.16 | 41.56 | 41.56 | 522,500 |
May 16, 2024 | 42.19 | 42.35 | 38.92 | 40.56 | 40.56 | 1,603,000 |
May 15, 2024 | 41.79 | 42.40 | 41.61 | 42.16 | 42.16 | 994,800 |
May 14, 2024 | 41.90 | 42.00 | 40.91 | 41.50 | 41.50 | 1,244,400 |
May 13, 2024 | 41.68 | 41.78 | 40.55 | 41.50 | 41.50 | 1,037,400 |
May 10, 2024 | 40.46 | 40.78 | 39.82 | 40.69 | 40.69 | 720,300 |
May 9, 2024 | 0.21 Dividend | |||||
May 9, 2024 | 39.91 | 40.30 | 39.35 | 40.26 | 40.26 | 601,500 |
May 8, 2024 | 39.56 | 40.07 | 39.56 | 39.98 | 39.77 | 1,248,000 |
May 7, 2024 | 40.48 | 41.28 | 39.96 | 39.98 | 39.77 | 512,500 |
May 6, 2024 | 41.20 | 41.39 | 40.20 | 40.39 | 40.18 | 702,000 |
May 3, 2024 | 41.79 | 41.79 | 40.09 | 40.81 | 40.60 | 766,000 |
May 2, 2024 | 40.26 | 41.38 | 38.97 | 41.21 | 40.99 | 1,171,900 |
May 1, 2024 | 36.56 | 39.08 | 36.31 | 38.38 | 38.18 | 1,014,500 |
Apr 30, 2024 | 37.64 | 37.89 | 36.73 | 36.91 | 36.72 | 768,600 |
Apr 29, 2024 | 37.25 | 38.09 | 36.82 | 38.01 | 37.81 | 554,000 |
Apr 26, 2024 | 36.60 | 38.89 | 36.50 | 36.97 | 36.78 | 1,000,100 |
Apr 25, 2024 | 33.58 | 36.92 | 33.58 | 36.65 | 36.46 | 1,445,500 |
Apr 24, 2024 | 35.54 | 35.83 | 34.76 | 35.53 | 35.34 | 942,400 |
Apr 23, 2024 | 34.08 | 35.97 | 34.08 | 35.85 | 35.66 | 787,900 |
Apr 22, 2024 | 34.61 | 34.85 | 33.89 | 34.22 | 34.04 | 1,391,600 |
Apr 19, 2024 | 33.26 | 34.85 | 33.26 | 34.48 | 34.30 | 984,600 |
Apr 18, 2024 | 32.46 | 33.86 | 32.25 | 33.20 | 33.03 | 886,000 |
Apr 17, 2024 | 34.18 | 34.18 | 32.10 | 32.23 | 32.06 | 666,600 |
Apr 16, 2024 | 33.40 | 33.70 | 32.81 | 33.54 | 33.36 | 872,800 |
Apr 15, 2024 | 34.68 | 34.94 | 33.74 | 33.79 | 33.61 | 682,700 |
Apr 12, 2024 | 34.64 | 34.82 | 34.03 | 34.28 | 34.10 | 469,700 |
Apr 11, 2024 | 35.23 | 35.65 | 34.40 | 34.94 | 34.76 | 602,200 |
Apr 10, 2024 | 35.17 | 35.86 | 34.75 | 35.38 | 35.19 | 487,600 |
Apr 9, 2024 | 36.15 | 36.59 | 35.78 | 36.19 | 36.00 | 407,700 |
Apr 8, 2024 | 35.65 | 37.21 | 35.65 | 36.47 | 36.28 | 553,400 |
Apr 5, 2024 | 35.46 | 35.67 | 34.68 | 35.48 | 35.29 | 699,200 |
Apr 4, 2024 | 36.76 | 36.96 | 35.41 | 35.61 | 35.42 | 774,900 |
Apr 3, 2024 | 34.84 | 35.96 | 34.84 | 35.39 | 35.20 | 527,500 |
Apr 2, 2024 | 35.79 | 36.19 | 34.75 | 34.99 | 34.81 | 720,700 |
Apr 1, 2024 | 37.37 | 37.49 | 35.80 | 35.98 | 35.79 | 670,900 |
Mar 28, 2024 | 37.27 | 37.96 | 36.92 | 37.24 | 37.04 | 405,600 |
Mar 27, 2024 | 37.44 | 37.75 | 36.64 | 37.62 | 37.42 | 559,400 |
Mar 26, 2024 | 35.82 | 37.28 | 35.82 | 36.97 | 36.78 | 1,058,400 |
Mar 25, 2024 | 35.60 | 36.22 | 35.01 | 35.70 | 35.51 | 458,300 |
Mar 22, 2024 | 38.23 | 38.28 | 35.55 | 35.59 | 35.40 | 1,047,500 |
Mar 21, 2024 | 40.60 | 40.86 | 37.70 | 38.49 | 38.29 | 1,109,400 |
Mar 20, 2024 | 39.01 | 40.45 | 38.59 | 40.16 | 39.95 | 971,800 |
Mar 19, 2024 | 38.45 | 39.49 | 38.37 | 39.13 | 38.92 | 692,600 |
Mar 18, 2024 | 37.01 | 38.45 | 36.81 | 38.37 | 38.17 | 793,800 |
Mar 15, 2024 | 37.00 | 37.97 | 36.76 | 37.19 | 36.99 | 1,187,600 |
Mar 14, 2024 | 38.44 | 38.73 | 37.08 | 37.60 | 37.40 | 959,400 |
Mar 13, 2024 | 36.49 | 38.49 | 36.49 | 38.42 | 38.22 | 1,488,000 |
Mar 12, 2024 | 36.56 | 36.90 | 35.87 | 36.68 | 36.49 | 984,000 |
Mar 11, 2024 | 38.40 | 38.79 | 36.34 | 36.50 | 36.31 | 1,062,000 |
Mar 8, 2024 | 37.86 | 39.19 | 37.65 | 38.92 | 38.72 | 2,080,800 |
Mar 7, 2024 | 37.72 | 38.11 | 37.18 | 37.44 | 37.24 | 577,900 |
Mar 6, 2024 | 38.07 | 38.41 | 37.21 | 37.56 | 37.36 | 536,300 |
Mar 5, 2024 | 37.03 | 38.81 | 36.90 | 37.81 | 37.61 | 1,224,900 |
Mar 4, 2024 | 38.24 | 38.60 | 37.23 | 37.40 | 37.20 | 592,700 |
Mar 1, 2024 | 38.36 | 38.58 | 37.94 | 38.28 | 38.08 | 832,000 |
Feb 29, 2024 | 37.99 | 38.64 | 37.69 | 38.28 | 38.08 | 771,200 |
Feb 28, 2024 | 36.67 | 37.78 | 36.67 | 37.44 | 37.24 | 490,000 |
Feb 27, 2024 | 37.14 | 37.71 | 36.88 | 37.22 | 37.02 | 604,500 |
Feb 26, 2024 | 36.53 | 37.08 | 36.40 | 36.74 | 36.55 | 581,600 |
Feb 23, 2024 | 36.84 | 37.20 | 36.49 | 36.78 | 36.59 | 413,400 |
Feb 22, 2024 | 36.64 | 37.00 | 36.35 | 36.70 | 36.51 | 581,100 |
Feb 21, 2024 | 38.56 | 38.71 | 36.35 | 36.61 | 36.42 | 914,900 |
Feb 20, 2024 | 36.77 | 38.30 | 36.42 | 37.73 | 37.53 | 652,800 |
Feb 16, 2024 | 37.36 | 37.91 | 36.76 | 37.20 | 37.00 | 513,300 |
Feb 15, 2024 | 37.35 | 38.06 | 37.11 | 37.57 | 37.37 | 640,200 |
Feb 14, 2024 | 37.17 | 37.58 | 36.17 | 37.31 | 37.11 | 490,800 |
Feb 13, 2024 | 36.18 | 37.12 | 35.78 | 36.61 | 36.42 | 888,000 |
Feb 12, 2024 | 35.70 | 37.68 | 35.63 | 37.37 | 37.17 | 647,000 |
Feb 9, 2024 | 35.31 | 35.66 | 34.60 | 35.46 | 35.27 | 494,100 |
Feb 8, 2024 | 0.21 Dividend | |||||
Feb 8, 2024 | 34.21 | 35.40 | 33.70 | 35.32 | 35.13 | 431,200 |
Feb 7, 2024 | 34.33 | 34.66 | 33.62 | 34.63 | 34.24 | 440,100 |
Feb 6, 2024 | 34.20 | 34.80 | 33.97 | 34.28 | 33.89 | 403,900 |
Feb 5, 2024 | 34.87 | 34.90 | 33.99 | 34.32 | 33.93 | 633,200 |
Feb 2, 2024 | 35.90 | 36.01 | 35.30 | 35.50 | 35.10 | 514,700 |
Feb 1, 2024 | 36.71 | 37.22 | 34.98 | 36.33 | 35.92 | 557,900 |
Jan 31, 2024 | 36.44 | 37.65 | 36.03 | 36.27 | 35.86 | 914,900 |
Jan 30, 2024 | 36.34 | 36.74 | 36.03 | 36.68 | 36.27 | 808,900 |
Jan 29, 2024 | 35.47 | 36.24 | 35.01 | 36.23 | 35.82 | 1,264,600 |
Jan 26, 2024 | 33.14 | 36.07 | 33.11 | 35.47 | 35.07 | 2,313,600 |
Jan 25, 2024 | 28.88 | 33.02 | 28.00 | 32.63 | 32.26 | 1,952,500 |
Jan 24, 2024 | 31.18 | 31.63 | 30.16 | 30.50 | 30.16 | 1,090,400 |
Jan 23, 2024 | 31.40 | 31.67 | 30.71 | 30.75 | 30.40 | 533,600 |
Jan 22, 2024 | 30.50 | 31.40 | 30.50 | 31.02 | 30.67 | 747,200 |
Jan 19, 2024 | 29.61 | 30.35 | 29.12 | 30.21 | 29.87 | 763,900 |
Jan 18, 2024 | 29.87 | 29.92 | 29.01 | 29.44 | 29.11 | 1,056,800 |
Jan 17, 2024 | 30.30 | 30.67 | 29.92 | 30.11 | 29.77 | 799,500 |
Jan 16, 2024 | 31.10 | 31.34 | 30.68 | 31.09 | 30.74 | 674,100 |
Jan 12, 2024 | 33.15 | 33.26 | 31.39 | 31.42 | 31.07 | 480,600 |
Jan 11, 2024 | 32.47 | 32.77 | 32.01 | 32.73 | 32.36 | 889,900 |
Jan 10, 2024 | 32.22 | 32.81 | 32.22 | 32.50 | 32.13 | 460,100 |
Jan 9, 2024 | 32.36 | 33.00 | 32.02 | 32.83 | 32.46 | 1,496,300 |
Jan 8, 2024 | 32.55 | 33.59 | 32.31 | 33.57 | 33.19 | 570,000 |
Jan 5, 2024 | 31.01 | 32.78 | 31.01 | 32.51 | 32.14 | 450,300 |
Jan 4, 2024 | 32.12 | 32.12 | 31.37 | 31.52 | 31.16 | 413,200 |
Jan 3, 2024 | 32.00 | 32.65 | 31.41 | 31.87 | 31.51 | 710,900 |
Jan 2, 2024 | 32.41 | 33.73 | 32.35 | 32.99 | 32.62 | 679,300 |
Dec 29, 2023 | 33.57 | 33.80 | 32.89 | 32.94 | 32.57 | 501,600 |
Dec 28, 2023 | 33.43 | 33.71 | 33.20 | 33.60 | 33.22 | 480,600 |
Dec 27, 2023 | 33.74 | 33.89 | 33.36 | 33.52 | 33.14 | 453,300 |
Dec 26, 2023 | 33.76 | 33.91 | 33.48 | 33.72 | 33.34 | 480,000 |
Dec 22, 2023 | 34.07 | 34.58 | 33.47 | 33.83 | 33.45 | 679,400 |
Dec 21, 2023 | 32.96 | 34.22 | 32.96 | 34.17 | 33.78 | 757,400 |
Dec 20, 2023 | 33.83 | 34.09 | 32.52 | 32.53 | 32.16 | 742,700 |
Dec 19, 2023 | 33.34 | 34.12 | 33.06 | 33.85 | 33.47 | 806,000 |
Dec 18, 2023 | 33.03 | 33.85 | 32.84 | 32.97 | 32.60 | 824,000 |
Dec 15, 2023 | 34.08 | 34.17 | 33.01 | 33.39 | 33.01 | 1,466,100 |
Dec 14, 2023 | 33.98 | 35.17 | 33.64 | 34.00 | 33.62 | 1,137,100 |
Dec 13, 2023 | 30.62 | 33.47 | 30.14 | 33.08 | 32.71 | 1,636,800 |
Dec 12, 2023 | 31.17 | 32.06 | 30.96 | 31.70 | 31.34 | 711,700 |
Dec 11, 2023 | 30.63 | 31.47 | 30.27 | 31.28 | 30.93 | 647,700 |
Dec 8, 2023 | 30.52 | 31.19 | 30.38 | 30.69 | 30.34 | 579,300 |
Dec 7, 2023 | 29.54 | 30.98 | 29.47 | 30.92 | 30.57 | 1,145,700 |
Dec 6, 2023 | 29.73 | 30.57 | 29.17 | 29.31 | 28.98 | 580,600 |
Dec 5, 2023 | 29.12 | 29.31 | 28.47 | 29.27 | 28.94 | 619,300 |
Dec 4, 2023 | 28.83 | 29.92 | 28.76 | 29.31 | 28.98 | 781,600 |
Dec 1, 2023 | 27.95 | 29.82 | 27.83 | 29.25 | 28.92 | 652,400 |
Nov 30, 2023 | 27.78 | 28.22 | 27.45 | 28.10 | 27.78 | 599,100 |
Nov 29, 2023 | 27.90 | 28.45 | 27.51 | 27.59 | 27.28 | 546,400 |
Nov 28, 2023 | 26.72 | 27.70 | 26.58 | 27.67 | 27.36 | 494,000 |
Nov 27, 2023 | 27.10 | 27.55 | 26.60 | 26.82 | 26.52 | 475,300 |
Nov 24, 2023 | 27.31 | 27.32 | 26.84 | 27.22 | 26.91 | 141,500 |
Nov 22, 2023 | 26.90 | 27.41 | 26.83 | 27.13 | 26.82 | 386,400 |
Nov 21, 2023 | 27.12 | 27.12 | 26.71 | 26.79 | 26.49 | 443,800 |
Nov 20, 2023 | 27.39 | 27.66 | 27.10 | 27.44 | 27.13 | 451,900 |
Nov 17, 2023 | 26.70 | 27.49 | 26.65 | 27.47 | 27.16 | 700,300 |
Nov 16, 2023 | 28.09 | 28.09 | 26.27 | 26.34 | 26.04 | 860,600 |
Nov 15, 2023 | 26.95 | 28.25 | 26.95 | 28.20 | 27.88 | 1,125,800 |
Nov 14, 2023 | 28.07 | 28.95 | 27.37 | 27.44 | 27.13 | 792,000 |
Nov 13, 2023 | 27.26 | 27.57 | 26.78 | 26.81 | 26.51 | 329,600 |
Nov 10, 2023 | 0.21 Dividend | |||||
Nov 10, 2023 | 27.34 | 27.66 | 26.94 | 27.60 | 27.29 | 638,600 |
Nov 9, 2023 | 28.49 | 28.49 | 27.16 | 27.36 | 26.84 | 563,300 |
Nov 8, 2023 | 28.68 | 28.96 | 28.04 | 28.17 | 27.64 | 539,000 |
Nov 7, 2023 | 29.06 | 29.46 | 28.53 | 28.68 | 28.14 | 520,800 |
Nov 6, 2023 | 29.12 | 29.53 | 28.75 | 29.41 | 28.85 | 665,800 |
Nov 3, 2023 | 29.73 | 30.53 | 29.15 | 29.23 | 28.68 | 751,100 |
Nov 2, 2023 | 27.23 | 28.86 | 27.22 | 28.85 | 28.31 | 816,200 |
Nov 1, 2023 | 26.84 | 27.26 | 26.08 | 26.71 | 26.21 | 997,100 |
Oct 31, 2023 | 27.37 | 27.51 | 26.92 | 27.03 | 26.52 | 526,700 |
Oct 30, 2023 | 27.25 | 27.55 | 26.64 | 27.14 | 26.63 | 398,500 |
Oct 27, 2023 | 27.10 | 27.49 | 26.45 | 26.77 | 26.26 | 705,600 |
Oct 26, 2023 | 28.40 | 29.54 | 27.26 | 27.46 | 26.94 | 1,242,000 |
Oct 25, 2023 | 28.15 | 28.36 | 27.69 | 27.82 | 27.29 | 744,200 |
Oct 24, 2023 | 29.26 | 29.48 | 28.39 | 28.42 | 27.88 | 343,400 |
Oct 23, 2023 | 28.45 | 29.23 | 28.32 | 28.63 | 28.09 | 573,700 |
Oct 20, 2023 | 29.30 | 29.57 | 28.63 | 28.65 | 28.11 | 477,500 |
Oct 19, 2023 | 30.01 | 30.43 | 29.27 | 29.42 | 28.86 | 504,100 |
Oct 18, 2023 | 30.80 | 31.06 | 30.29 | 30.40 | 29.83 | 364,400 |
Oct 17, 2023 | 30.26 | 31.59 | 30.10 | 31.40 | 30.81 | 579,600 |
Oct 16, 2023 | 30.88 | 31.09 | 30.38 | 30.62 | 30.04 | 441,900 |
Oct 13, 2023 | 32.25 | 32.33 | 29.97 | 30.47 | 29.89 | 768,400 |
Oct 12, 2023 | 32.31 | 32.31 | 31.41 | 31.99 | 31.39 | 405,400 |
Oct 11, 2023 | 31.22 | 32.41 | 31.22 | 32.29 | 31.68 | 461,500 |
Oct 10, 2023 | 31.21 | 32.09 | 30.84 | 31.66 | 31.06 | 603,900 |
Oct 9, 2023 | 30.17 | 31.48 | 30.17 | 30.93 | 30.35 | 367,500 |
Oct 6, 2023 | 29.24 | 31.00 | 29.20 | 30.65 | 30.07 | 609,100 |
Oct 5, 2023 | 30.57 | 30.83 | 29.53 | 29.58 | 29.02 | 870,400 |
Oct 4, 2023 | 31.57 | 31.90 | 30.71 | 31.34 | 30.75 | 551,500 |
Oct 3, 2023 | 32.52 | 32.96 | 31.35 | 31.36 | 30.77 | 1,048,300 |
Oct 2, 2023 | 32.55 | 33.71 | 32.30 | 33.52 | 32.89 | 1,102,000 |
Sep 29, 2023 | 34.44 | 34.72 | 34.08 | 34.20 | 33.55 | 336,200 |
Sep 28, 2023 | 34.09 | 34.86 | 33.97 | 34.34 | 33.69 | 482,900 |
Sep 27, 2023 | 34.08 | 34.16 | 33.42 | 33.71 | 33.07 | 298,100 |
Sep 26, 2023 | 33.90 | 34.39 | 33.61 | 33.83 | 33.19 | 438,900 |
Sep 25, 2023 | 34.10 | 34.41 | 33.73 | 34.32 | 33.67 | 358,800 |
Sep 22, 2023 | 34.34 | 34.59 | 34.00 | 34.24 | 33.59 | 277,400 |
Sep 21, 2023 | 34.34 | 34.97 | 34.25 | 34.37 | 33.72 | 374,500 |
Sep 20, 2023 | 35.48 | 36.13 | 34.67 | 34.72 | 34.06 | 479,700 |
Sep 19, 2023 | 34.54 | 35.32 | 34.21 | 35.09 | 34.43 | 531,200 |
Sep 18, 2023 | 34.65 | 34.90 | 34.40 | 34.43 | 33.78 | 320,900 |
Sep 15, 2023 | 34.94 | 35.57 | 34.69 | 34.99 | 34.33 | 1,102,500 |
Sep 14, 2023 | 35.47 | 35.89 | 34.93 | 35.23 | 34.57 | 544,700 |
Sep 13, 2023 | 36.06 | 36.06 | 34.80 | 34.94 | 34.28 | 599,200 |
Sep 12, 2023 | 35.91 | 36.56 | 35.67 | 35.77 | 35.09 | 668,400 |
Sep 11, 2023 | 36.27 | 36.48 | 35.89 | 35.94 | 35.26 | 438,500 |
Sep 8, 2023 | 36.35 | 36.35 | 35.60 | 35.95 | 35.27 | 449,400 |
Sep 7, 2023 | 37.08 | 37.41 | 35.83 | 36.23 | 35.55 | 608,600 |
Sep 6, 2023 | 37.07 | 37.44 | 36.47 | 37.43 | 36.72 | 599,900 |
Sep 5, 2023 | 37.50 | 37.76 | 36.87 | 37.07 | 36.37 | 810,100 |
Sep 1, 2023 | 38.10 | 38.85 | 38.00 | 38.73 | 38.00 | 400,900 |
Aug 31, 2023 | 37.75 | 37.92 | 37.23 | 37.58 | 36.87 | 499,400 |
Aug 30, 2023 | 37.58 | 37.97 | 37.44 | 37.54 | 36.83 | 388,300 |
Aug 29, 2023 | 37.29 | 37.95 | 37.04 | 37.68 | 36.97 | 403,000 |
Aug 28, 2023 | 37.38 | 37.90 | 37.15 | 37.19 | 36.49 | 327,700 |
Aug 25, 2023 | 37.21 | 37.68 | 36.87 | 37.01 | 36.31 | 509,300 |
Aug 24, 2023 | 36.89 | 37.61 | 36.89 | 37.26 | 36.56 | 496,400 |
Aug 23, 2023 | 36.59 | 37.15 | 36.00 | 36.91 | 36.21 | 357,300 |
Aug 22, 2023 | 37.90 | 37.90 | 36.50 | 36.51 | 35.82 | 766,500 |
Aug 21, 2023 | 37.54 | 37.65 | 37.05 | 37.44 | 36.73 | 377,700 |
Aug 18, 2023 | 36.84 | 37.84 | 36.84 | 37.53 | 36.82 | 435,100 |
Aug 17, 2023 | 37.50 | 37.86 | 37.15 | 37.43 | 36.72 | 684,800 |
Aug 16, 2023 | 38.06 | 38.39 | 37.29 | 37.31 | 36.61 | 690,300 |
Aug 15, 2023 | 38.92 | 39.14 | 37.89 | 38.22 | 37.50 | 505,500 |
Aug 14, 2023 | 39.88 | 39.88 | 39.03 | 39.34 | 38.60 | 524,000 |
Aug 11, 2023 | 40.50 | 40.61 | 40.02 | 40.30 | 39.54 | 316,800 |
Aug 10, 2023 | 0.21 Dividend | |||||
Aug 10, 2023 | 40.88 | 41.40 | 40.31 | 40.72 | 39.95 | 624,000 |
Aug 9, 2023 | 40.87 | 40.87 | 40.01 | 40.68 | 39.71 | 730,800 |
Aug 8, 2023 | 40.31 | 41.03 | 39.82 | 41.00 | 40.02 | 530,100 |
Aug 7, 2023 | 40.88 | 41.63 | 40.73 | 41.18 | 40.19 | 624,700 |
Aug 4, 2023 | 39.76 | 40.87 | 39.11 | 40.54 | 39.57 | 630,000 |
Aug 3, 2023 | 39.76 | 40.35 | 39.24 | 40.02 | 39.06 | 587,000 |
Aug 2, 2023 | 40.42 | 40.51 | 39.42 | 39.72 | 38.77 | 868,700 |
Aug 1, 2023 | 41.45 | 41.45 | 40.36 | 40.55 | 39.58 | 950,900 |
Jul 31, 2023 | 41.15 | 41.89 | 40.50 | 41.57 | 40.57 | 1,102,100 |
Jul 28, 2023 | 40.35 | 41.07 | 39.57 | 40.75 | 39.77 | 867,300 |
Jul 27, 2023 | 38.85 | 39.89 | 37.41 | 39.40 | 38.46 | 1,710,500 |
Jul 26, 2023 | 36.56 | 37.48 | 36.37 | 36.39 | 35.52 | 1,066,900 |
Jul 25, 2023 | 37.42 | 37.57 | 36.77 | 36.87 | 35.99 | 928,500 |
Jul 24, 2023 | 36.73 | 37.47 | 36.58 | 37.30 | 36.41 | 490,900 |
Jul 21, 2023 | 36.96 | 37.03 | 35.95 | 36.53 | 35.66 | 735,300 |
Jul 20, 2023 | 37.01 | 37.07 | 36.17 | 36.78 | 35.90 | 871,100 |
Jul 19, 2023 | 37.15 | 37.63 | 36.56 | 37.39 | 36.49 | 778,200 |
Jul 18, 2023 | 35.42 | 36.85 | 35.40 | 36.84 | 35.96 | 1,419,800 |
Jul 17, 2023 | 34.50 | 35.44 | 34.24 | 35.09 | 34.25 | 452,500 |
Jul 14, 2023 | 36.27 | 36.28 | 34.40 | 34.85 | 34.02 | 619,600 |
Jul 13, 2023 | 35.19 | 36.19 | 34.84 | 36.17 | 35.30 | 1,057,200 |
Jul 12, 2023 | 35.12 | 35.29 | 34.57 | 34.77 | 33.94 | 685,200 |
Jul 11, 2023 | 33.45 | 34.26 | 33.13 | 34.15 | 33.33 | 995,000 |
Jul 10, 2023 | 31.68 | 33.38 | 31.56 | 33.24 | 32.44 | 2,126,600 |
Jul 7, 2023 | 31.44 | 31.87 | 31.12 | 31.46 | 30.71 | 1,545,700 |
Jul 6, 2023 | 31.16 | 31.53 | 30.43 | 31.17 | 30.42 | 1,988,600 |
Jul 5, 2023 | 31.51 | 32.22 | 31.11 | 31.65 | 30.89 | 1,695,800 |
Jul 3, 2023 | 31.44 | 32.25 | 31.44 | 31.81 | 31.05 | 564,500 |
Jun 30, 2023 | 31.45 | 31.85 | 30.69 | 31.39 | 30.64 | 1,227,900 |
Jun 29, 2023 | 30.02 | 30.93 | 30.02 | 30.87 | 30.13 | 579,700 |
Jun 28, 2023 | 29.97 | 30.07 | 29.42 | 29.94 | 29.22 | 695,300 |
Jun 27, 2023 | 29.67 | 30.57 | 29.28 | 30.29 | 29.56 | 670,300 |
Jun 26, 2023 | 29.45 | 30.18 | 29.45 | 29.66 | 28.95 | 693,300 |
Jun 23, 2023 | 29.12 | 29.75 | 28.77 | 29.45 | 28.75 | 820,100 |
Jun 22, 2023 | 29.93 | 30.22 | 29.17 | 29.70 | 28.99 | 982,600 |
Jun 21, 2023 | 30.24 | 30.44 | 29.68 | 30.14 | 29.42 | 835,300 |
Jun 20, 2023 | 30.50 | 30.74 | 29.56 | 30.21 | 29.49 | 1,612,400 |
Jun 16, 2023 | 31.32 | 31.39 | 30.30 | 30.74 | 30.00 | 1,412,600 |
Jun 15, 2023 | 30.35 | 31.12 | 29.88 | 30.95 | 30.21 | 969,900 |
Jun 14, 2023 | 31.88 | 32.10 | 30.19 | 30.71 | 29.97 | 1,100,000 |
Jun 13, 2023 | 30.50 | 32.00 | 30.30 | 31.88 | 31.12 | 1,230,300 |
Jun 12, 2023 | 29.98 | 30.80 | 29.72 | 30.64 | 29.91 | 1,681,600 |
Jun 9, 2023 | 30.88 | 30.91 | 30.00 | 30.25 | 29.53 | 3,976,600 |
Jun 8, 2023 | 30.75 | 31.09 | 29.24 | 30.74 | 30.00 | 4,588,000 |
Jun 7, 2023 | 32.00 | 32.92 | 31.95 | 32.71 | 31.93 | 390,800 |
Jun 6, 2023 | 29.88 | 31.83 | 29.52 | 31.50 | 30.75 | 523,000 |
Jun 5, 2023 | 30.77 | 30.86 | 29.39 | 30.16 | 29.44 | 444,100 |
Jun 2, 2023 | 29.55 | 31.05 | 29.39 | 30.89 | 30.15 | 704,100 |
Jun 1, 2023 | 28.40 | 29.17 | 28.18 | 28.73 | 28.04 | 895,800 |
May 31, 2023 | 28.83 | 29.44 | 27.73 | 28.18 | 27.51 | 1,714,600 |
May 30, 2023 | 29.81 | 30.14 | 28.92 | 29.34 | 28.64 | 476,600 |
May 26, 2023 | 29.28 | 29.93 | 28.87 | 29.71 | 29.00 | 539,000 |
May 25, 2023 | 29.38 | 29.77 | 28.80 | 29.13 | 28.43 | 394,200 |
May 24, 2023 | 29.93 | 30.04 | 29.20 | 29.52 | 28.81 | 412,800 |
May 23, 2023 | 30.61 | 31.36 | 30.32 | 30.39 | 29.66 | 407,200 |
May 22, 2023 | 30.70 | 30.93 | 30.27 | 30.49 | 29.76 | 538,700 |
May 19, 2023 | 30.83 | 31.40 | 29.70 | 30.04 | 29.32 | 513,900 |
May 18, 2023 | 29.84 | 30.80 | 29.64 | 30.52 | 29.79 | 455,300 |
Related Tickers
SYF Synchrony Financial
43.94
+1.06%
CACC Credit Acceptance Corporation
497.00
-0.28%
AGM Federal Agricultural Mortgage Corporation
181.84
+0.24%
SLM SLM Corporation
21.16
+0.43%
NNI Nelnet, Inc.
110.23
+0.63%
NAVI Navient Corporation
15.42
-0.77%
DFS Discover Financial Services
125.42
+0.49%
ENVA Enova International, Inc.
62.16
+1.49%
FCFS FirstCash Holdings, Inc.
117.53
+0.25%
OMF OneMain Holdings, Inc.
49.98
+0.18%