Italia markets closed

Bread Financial Holdings, Inc. (BFH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,97+0,32 (+0,87%)
Alla chiusura: 04:00PM EDT
36,97 -0,02 (-0,05%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202436,6038,8936,5036,9736,971.000.100
25 apr 202433,5836,9233,5836,6536,651.445.500
24 apr 202435,5435,8334,7635,5335,53942.400
23 apr 202434,0835,9734,0835,8535,85787.900
22 apr 202434,6134,8533,8934,2234,221.391.600
19 apr 202433,2634,8533,2634,4834,48984.600
18 apr 202432,4633,8632,2533,2033,20886.000
17 apr 202434,1834,1832,1032,2332,23666.600
16 apr 202433,4033,7032,8133,5433,54872.800
15 apr 202434,6834,9433,7433,7933,79682.700
12 apr 202434,6434,8234,0334,2834,28469.700
11 apr 202435,2335,6534,4034,9434,94602.200
10 apr 202435,1735,8634,7535,3835,38487.600
09 apr 202436,1536,5935,7836,1936,19407.700
08 apr 202435,6537,2135,6536,4736,47553.400
05 apr 202435,4635,6734,6835,4835,48699.200
04 apr 202436,7636,9635,4135,6135,61774.900
03 apr 202434,8435,9634,8435,3935,39527.500
02 apr 202435,7936,1934,7534,9934,99720.700
01 apr 202437,3737,4935,8035,9835,98670.900
28 mar 202437,2737,9636,9237,2437,24405.600
27 mar 202437,4437,7536,6437,6237,62559.400
26 mar 202435,8237,2835,8236,9736,971.058.400
25 mar 202435,6036,2235,0135,7035,70458.300
22 mar 202438,2338,2835,5535,5935,591.047.500
21 mar 202440,6040,8637,7038,4938,491.109.400
20 mar 202439,0140,4538,5940,1640,16971.800
19 mar 202438,4539,4938,3739,1339,13692.600
18 mar 202437,0138,4536,8138,3738,37793.800
15 mar 202437,0037,9736,7637,1937,191.187.600
14 mar 202438,4438,7337,0837,6037,60959.400
13 mar 202436,4938,4936,4938,4238,421.488.000
12 mar 202436,5636,9035,8736,6836,68984.000
11 mar 202438,4038,7936,3436,5036,501.062.000
08 mar 202437,8639,1937,6538,9238,922.080.800
07 mar 202437,7238,1137,1837,4437,44577.900
06 mar 202438,0738,4137,2137,5637,56536.300
05 mar 202437,0338,8136,9037,8137,811.224.900
04 mar 202438,2438,6037,2337,4037,40592.700
01 mar 202438,3638,5837,9438,2838,28832.000
29 feb 202437,9938,6437,6938,2838,28771.200
28 feb 202436,6737,7836,6737,4437,44490.000
27 feb 202437,1437,7136,8837,2237,22604.500
26 feb 202436,5337,0836,4036,7436,74581.600
23 feb 202436,8437,2036,4936,7836,78413.400
22 feb 202436,6437,0036,3536,7036,70581.100
21 feb 202438,5638,7136,3536,6136,61914.900
20 feb 202436,7738,3036,4237,7337,73652.800
16 feb 202437,3637,9136,7637,2037,20513.300
15 feb 202437,3538,0637,1137,5737,57640.200
14 feb 202437,1737,5836,1737,3137,31490.800
13 feb 202436,1837,1235,7836,6136,61888.000
12 feb 202435,7037,6835,6337,3737,37647.000
09 feb 202435,3135,6634,6035,4635,46494.100
08 feb 202434,2135,4033,7035,3235,32431.200
08 feb 20240.21 Dividendo
07 feb 202434,3334,6633,6234,6334,42440.100
06 feb 202434,2034,8033,9734,2834,07403.900
05 feb 202434,8734,9033,9934,3234,11633.200
02 feb 202435,9036,0135,3035,5035,28514.700
01 feb 202436,7137,2234,9836,3336,11557.900
31 gen 202436,4437,6536,0336,2736,05914.900
30 gen 202436,3436,7436,0336,6836,46808.900
29 gen 202435,4736,2435,0136,2336,011.264.600
26 gen 202433,1436,0733,1135,4735,252.313.600
25 gen 202428,8833,0228,0032,6332,431.952.500
24 gen 202431,1831,6330,1630,5030,321.090.400
23 gen 202431,4031,6730,7130,7530,56533.600
22 gen 202430,5031,4030,5031,0230,83747.200
19 gen 202429,6130,3529,1230,2130,03763.900
18 gen 202429,8729,9229,0129,4429,261.056.800
17 gen 202430,3030,6729,9230,1129,93799.500
16 gen 202431,1031,3430,6831,0930,90674.100
12 gen 202433,1533,2631,3931,4231,23480.600
11 gen 202432,4732,7732,0132,7332,53889.900
10 gen 202432,2232,8132,2232,5032,30460.100
09 gen 202432,3633,0032,0232,8332,631.496.300
08 gen 202432,5533,5932,3133,5733,37570.000
05 gen 202431,0132,7831,0132,5132,31450.300
04 gen 202432,1232,1231,3731,5231,33413.200
03 gen 202432,0032,6531,4131,8731,68710.900
02 gen 202432,4133,7332,3532,9932,79679.300
29 dic 202333,5733,8032,8932,9432,74501.600
28 dic 202333,4333,7133,2033,6033,40480.600
27 dic 202333,7433,8933,3633,5233,32453.300
26 dic 202333,7633,9133,4833,7233,52480.000
22 dic 202334,0734,5833,4733,8333,62679.400
21 dic 202332,9634,2232,9634,1733,96757.400
20 dic 202333,8334,0932,5232,5332,33742.700
19 dic 202333,3434,1233,0633,8533,64806.000
18 dic 202333,0333,8532,8432,9732,77824.000
15 dic 202334,0834,1733,0133,3933,191.466.100
14 dic 202333,9835,1733,6434,0033,791.137.100
13 dic 202330,6233,4730,1433,0832,881.636.800
12 dic 202331,1732,0630,9631,7031,51711.700
11 dic 202330,6331,4730,2731,2831,09647.700
08 dic 202330,5231,1930,3830,6930,50579.300
07 dic 202329,5430,9829,4730,9230,731.145.700
06 dic 202329,7330,5729,1729,3129,13580.600
05 dic 202329,1229,3128,4729,2729,09619.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...