Italia markets closed

Bread Financial Holdings, Inc. (BFH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,52+0,29 (+0,72%)
Alla chiusura: 04:04PM EST
38,84 -1,68 (-4,15%)
Dopo ore: 06:00PM EST
Periodo di tempo:
28 gen 2022 - 28 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202340,0441,1839,0140,5240,521.430.900
26 gen 202342,8943,4938,4740,2340,232.013.700
25 gen 202340,2042,9139,9742,7242,721.933.200
24 gen 202339,9742,0039,9240,6740,67888.500
23 gen 202339,1241,0238,6940,3240,321.490.200
20 gen 202336,6638,8936,1038,8838,881.521.300
19 gen 202336,1736,8134,5836,1936,191.211.300
18 gen 202338,5138,7637,2037,3137,31766.800
17 gen 202338,3038,9037,7838,5038,50949.600
13 gen 202338,8239,2337,8938,3438,34605.900
12 gen 202339,2340,3638,5139,6939,691.724.800
11 gen 202338,7039,3538,4339,0939,091.047.300
10 gen 202338,9538,9937,3638,7538,75962.000
09 gen 202341,6341,6339,3139,3539,35689.500
06 gen 202340,5041,3739,2441,1141,11804.600
05 gen 202340,3640,8939,6540,3640,36729.400
04 gen 202338,9040,9538,9040,1140,11879.500
03 gen 202338,0738,9237,5737,9437,94664.700
30 dic 202236,7137,8236,5837,6637,66447.500
29 dic 202235,7937,4135,7337,3237,32444.200
28 dic 202237,1037,2535,6035,6235,62503.600
27 dic 202237,1837,9036,4136,9136,91486.600
23 dic 202236,8737,4736,2837,2937,29421.300
22 dic 202236,7137,0035,6536,9836,98595.700
21 dic 202236,6237,7236,5437,4837,48626.100
20 dic 202236,9237,3336,0436,0836,08877.400
19 dic 202237,9838,0836,8537,2537,25852.400
16 dic 202238,9639,3436,6937,8637,861.372.100
15 dic 202238,8039,7738,0039,4939,491.468.200
14 dic 202238,7940,6938,7939,8739,871.299.000
13 dic 202240,0440,6438,3239,1139,11607.300
12 dic 202237,9938,6237,8838,2938,29581.000
09 dic 202237,1438,7236,9638,1938,19380.300
08 dic 202238,2838,4237,2237,5837,58410.400
07 dic 202237,9638,4937,5038,0138,01337.600
06 dic 202238,8039,2237,4638,3038,30394.900
05 dic 202239,1939,4238,3838,8338,83272.000
02 dic 202240,0041,0939,7439,7839,78445.100
01 dic 202240,9741,3740,0140,3940,39572.100
30 nov 202240,2641,0738,6441,0341,03862.600
29 nov 202238,3440,3838,3440,2340,23688.000
28 nov 202238,9639,4237,6838,1038,10446.500
25 nov 202239,7639,7639,3639,5639,56146.900
23 nov 202238,7839,9038,3139,6339,63435.400
22 nov 202238,2839,0838,0939,0839,08488.600
21 nov 202237,5838,1137,0237,8137,81497.800
18 nov 202237,6937,9136,2837,8237,82514.100
17 nov 202236,5037,0335,9637,0137,01519.400
16 nov 202239,2039,7737,4237,7037,70601.200
15 nov 202241,3841,5939,3839,5239,52651.300
14 nov 202242,1642,7240,7140,7140,71760.600
11 nov 202240,5843,2440,4342,9842,98996.800
10 nov 202238,4441,1838,4440,4340,431.155.900
10 nov 20220.21 Dividendo
09 nov 202236,6337,2035,9536,7336,52891.600
08 nov 202236,8937,6636,5537,3637,15701.300
07 nov 202235,5036,9434,7636,8436,63811.300
04 nov 202234,8435,9534,6835,0334,83605.300
03 nov 202234,7134,9333,7534,1833,98722.900
02 nov 202236,3337,1435,2935,4435,241.552.100
01 nov 202236,8137,4936,2536,7136,5010.875.500
31 ott 202236,4137,1135,7936,1135,902.109.700
28 ott 202235,1337,4934,8137,0136,802.850.200
27 ott 202233,4535,1332,7534,5334,331.162.900
26 ott 202232,9333,5332,2032,6132,42949.100
25 ott 202230,5132,9630,1832,6432,451.188.300
24 ott 202230,2130,8029,4830,4830,31836.700
21 ott 202229,4830,2528,8530,0429,87668.000
20 ott 202230,0031,1929,5129,6229,45664.100
19 ott 202231,4731,5329,3929,8329,66673.700
18 ott 202233,1333,5031,8932,0631,88922.500
17 ott 202232,4932,8431,7932,1031,92716.300
14 ott 202232,4733,1431,0231,3431,16745.700
13 ott 202229,8832,7329,3832,3232,14937.400
12 ott 202229,9631,0729,2930,6530,47767.900
11 ott 202230,1830,7929,5929,9229,75793.700
10 ott 202230,7831,2829,9330,0529,88661.400
07 ott 202231,0631,2730,2930,7730,59974.400
06 ott 202232,2132,6531,3531,5531,37612.800
05 ott 202232,3432,9832,0132,7632,57704.200
04 ott 202232,8533,8432,7533,6833,491.062.000
03 ott 202232,0232,6330,5532,1531,971.010.600
30 set 202232,2132,3531,2931,4531,27956.800
29 set 202231,9032,5130,9032,1031,92777.600
28 set 202232,1632,7131,8032,5532,36841.500
27 set 202232,8833,2031,1231,8531,67769.500
26 set 202232,8333,5032,1532,3232,14811.100
23 set 202232,7633,2131,7833,1732,98742.800
22 set 202234,7335,0533,2833,4433,25572.800
21 set 202236,4536,8734,9034,9134,71471.000
20 set 202236,6636,7835,6536,1035,89646.400
19 set 202236,7237,7936,7037,1636,95672.100
16 set 202236,6537,4936,1137,4837,271.382.200
15 set 202235,8938,1935,8937,2537,04975.100
14 set 202236,6136,8135,5035,9935,78611.900
13 set 202237,9438,1236,5736,6836,47630.000
12 set 202240,2440,8939,3239,5739,34641.500
09 set 202238,3739,9738,3739,8439,61707.800
08 set 202236,1937,9635,8037,8737,65582.700
07 set 202236,1036,7635,8936,7036,49830.500
*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...