Mercados españoles cerrados en 8 hrs 24 min

Bread Financial Holdings, Inc. (BFH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,02+0,06 (+0,14%)
Al cierre: 04:00PM EDT
44,02 0,00 (0,00%)
Después del cierre: 05:42PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202443,9845,0843,9044,0244,02793.300
21 jun 202444,0644,4143,4443,9643,961.520.700
20 jun 202441,8444,5641,4244,0344,031.777.300
18 jun 202440,9341,5740,4440,8440,84853.300
17 jun 202439,2240,8039,2240,6540,65765.800
14 jun 202439,6740,1039,1939,2939,29692.400
13 jun 202440,1440,3438,7440,2540,25634.900
12 jun 202439,7240,9039,2340,2140,21677.800
11 jun 202439,3540,0038,4238,5238,52773.900
10 jun 202440,5040,8040,1040,2140,21434.200
07 jun 202440,6041,3340,4441,1541,15450.900
06 jun 202441,2541,7940,9641,1041,10433.300
05 jun 202441,1341,6440,2941,3541,35529.600
04 jun 202441,0341,4340,5340,9840,98485.600
03 jun 202441,9942,0040,8441,3041,30446.900
31 may 202441,4841,7840,5341,7641,76631.000
30 may 202441,0741,4640,4041,1641,16396.200
29 may 202440,7640,8839,5840,7140,71710.200
28 may 202442,0442,2141,2141,4541,45353.400
24 may 202441,5041,9541,3441,8841,88362.000
23 may 202441,5341,8340,6741,1641,161.161.100
22 may 202442,1742,7341,5941,6541,651.292.700
21 may 202441,3442,6841,1642,5342,53582.300
20 may 202441,8442,0641,4341,4341,43740.300
17 may 202440,7241,7340,1641,5641,56681.200
16 may 202442,1942,3538,9240,5640,561.603.000
15 may 202441,7942,4041,6142,1642,16994.800
14 may 202441,9042,0040,9141,5041,501.244.400
13 may 202441,6841,7840,5541,5041,501.037.400
10 may 202440,4640,7839,8240,6940,69720.300
09 may 202439,9140,3039,3540,2640,26601.500
08 may 202439,5640,0739,5639,9839,981.248.000
07 may 202440,4841,2839,9639,9839,98512.500
06 may 202441,2041,3940,2040,3940,39702.000
03 may 202441,7941,7940,0940,8140,81766.000
02 may 202440,2641,3838,9741,2141,211.171.900
01 may 202436,5639,0836,3138,3838,381.014.500
30 abr 202437,6437,8936,7336,9136,91768.600
29 abr 202437,2538,0936,8238,0138,01554.000
26 abr 202436,6038,8936,5036,9736,971.000.100
25 abr 202433,5836,9233,5836,6536,651.445.500
24 abr 202435,5435,8334,7635,5335,53942.400
23 abr 202434,0835,9734,0835,8535,85787.900
22 abr 202434,6134,8533,8934,2234,221.391.600
19 abr 202433,2634,8533,2634,4834,48984.600
18 abr 202432,4633,8632,2533,2033,20886.000
17 abr 202434,1834,1832,1032,2332,23666.600
16 abr 202433,4033,7032,8133,5433,54872.800
15 abr 202434,6834,9433,7433,7933,79682.700
12 abr 202434,6434,8234,0334,2834,28469.700
11 abr 202435,2335,6534,4034,9434,94602.200
10 abr 202435,1735,8634,7535,3835,38487.600
09 abr 202436,1536,5935,7836,1936,19407.700
08 abr 202435,6537,2135,6536,4736,47553.400
05 abr 202435,4635,6734,6835,4835,48699.200
04 abr 202436,7636,9635,4135,6135,61774.900
03 abr 202434,8435,9634,8435,3935,39527.500
02 abr 202435,7936,1934,7534,9934,99720.700
01 abr 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
07 feb 202434,3334,6633,6234,6334,63440.100
06 feb 202434,2034,8033,9734,2834,28403.900
05 feb 202434,8734,9033,9934,3234,32633.200
02 feb 202435,9036,0135,3035,5035,50514.700
01 feb 202436,7137,2234,9836,3336,33557.900
31 ene 202436,4437,6536,0336,2736,27914.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...