Bread Financial Holdings Inc

BFH
🏛️ 德国 →
49.04
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 34.82 34.82 34.03 34.03 0.0M
2022-12-29 33.44 34.24 33.44 34.24 0.0M
2022-12-28 34.72 34.72 33.04 33.04 0.0M
2022-12-27 34.79 34.79 33.91 33.91 0.0M
2022-12-23 34.82 34.82 34.25 34.25 0.0M
2022-12-22 35.18 35.18 33.99 33.99 0.0M
2022-12-21 34.11 34.51 34.11 34.51 0.0M
2022-12-20 34.85 34.85 33.31 33.31 0.0M
2022-12-19 35.67 35.67 34.58 34.58 0.0M
2022-12-16 36.75 36.75 34.71 34.71 0.0M
2022-12-15 37.27 37.27 36.23 36.23 0.0M
2022-12-14 36.70 36.79 36.70 36.79 0.0M
2022-12-13 36.24 36.24 36.24 36.24 0.0M
2022-12-12 36.14 36.14 35.84 35.84 0.0M
2022-12-09 35.65 35.65 35.65 35.65 0.0M
2022-12-08 36.11 36.11 36.11 36.11 0.0M
2022-12-07 36.60 36.60 36.60 36.60 0.0M
2022-12-06 36.98 36.98 36.98 36.98 0.0M
2022-12-05 37.53 37.53 36.44 36.44 0.0M
2022-12-02 38.28 38.28 38.28 38.28 0.0M
2022-12-01 39.27 39.27 39.27 39.27 0.0M
2022-11-30 38.84 38.84 38.84 38.84 0.0M
2022-11-29 36.81 36.81 36.81 36.81 0.0M
2022-11-28 37.69 37.69 37.69 37.69 0.0M
2022-11-25 37.98 37.98 37.98 37.98 0.0M
2022-11-24 37.96 37.96 37.39 37.39 0.0M
2022-11-23 37.77 37.77 37.77 37.77 0.0M
2022-11-22 36.75 36.75 36.75 36.75 0.0M
2022-11-21 36.68 36.68 36.68 36.68 0.0M
2022-11-18 35.53 35.53 35.53 35.53 0.0M
2022-11-17 36.31 36.31 36.31 36.31 0.0M
2022-11-16 38.03 38.03 38.03 38.03 0.0M
2022-11-15 39.20 39.20 39.20 39.20 0.0M
2022-11-14 41.42 41.42 41.42 41.42 0.0M
2022-11-11 39.60 39.60 39.60 39.60 0.0M
2022-11-10 36.49 36.49 36.49 36.49 0.0M
2022-11-09 36.94 36.94 36.94 36.94 0.0M
2022-11-08 36.87 36.87 36.87 36.87 0.0M
2022-11-07 35.26 35.26 35.26 35.26 0.0M
2022-11-04 34.90 34.90 34.90 34.90 0.0M
2022-11-03 35.94 35.94 35.94 35.94 0.0M
2022-11-02 36.96 36.96 36.96 36.96 0.0M
2022-11-01 36.45 36.45 36.45 36.45 0.0M
2022-10-31 37.12 37.12 36.54 36.54 0.0M
2022-10-28 35.63 35.63 35.63 35.63 0.0M
2022-10-27 32.43 32.43 32.43 32.43 0.0M
2022-10-26 32.56 32.56 32.56 32.56 0.0M
2022-10-25 30.88 30.88 30.88 30.88 0.0M
2022-10-24 30.54 30.54 30.54 30.54 0.0M
2022-10-21 30.23 30.23 30.23 30.23 0.0M
2022-10-20 30.41 30.41 30.41 30.41 0.0M
2022-10-19 32.56 32.56 32.56 32.56 0.0M
2022-10-18 32.97 32.97 32.97 32.97 0.0M
2022-10-17 32.33 32.33 32.33 32.33 0.0M
2022-10-14 33.17 33.17 33.17 33.17 0.0M
2022-10-13 31.54 31.54 31.54 31.54 0.0M
2022-10-12 30.86 30.86 30.86 30.86 0.0M
2022-10-11 30.66 30.66 30.66 30.66 0.0M
2022-10-10 31.52 31.52 31.52 31.52 0.0M
2022-10-07 32.16 32.16 32.16 32.16 0.0M
2022-10-06 32.98 32.98 32.98 32.98 0.0M
2022-10-05 33.55 33.55 33.55 33.55 0.0M
2022-10-04 32.93 32.93 32.93 32.93 0.0M
2022-10-03 32.13 32.13 32.13 32.13 0.0M
2022-09-30 32.87 32.87 32.87 32.87 0.0M
2022-09-29 33.33 33.33 33.33 33.33 0.0M
2022-09-28 33.04 33.04 33.04 33.04 0.0M
2022-09-27 33.70 33.70 33.70 33.70 0.0M
2022-09-26 34.18 34.18 34.18 34.18 0.0M
2022-09-23 33.25 33.25 33.25 33.25 0.0M
2022-09-22 35.35 35.35 35.35 35.35 0.0M
2022-09-21 36.30 36.30 36.30 36.30 0.0M
2022-09-20 36.97 36.97 36.97 36.97 0.0M
2022-09-19 37.35 37.35 37.35 37.35 0.0M
2022-09-16 36.95 36.95 36.95 36.95 0.0M
2022-09-15 36.11 36.11 36.11 36.11 0.0M
2022-09-14 36.72 36.72 36.72 36.72 0.0M
2022-09-13 39.09 39.09 39.09 39.09 0.0M
2022-09-12 39.15 39.15 39.15 39.15 0.0M
2022-09-09 37.62 37.62 37.62 37.62 0.0M
2022-09-08 36.69 36.69 36.69 36.69 0.0M
2022-09-07 36.63 36.63 36.63 36.63 0.0M
2022-09-06 38.50 38.50 38.50 38.50 0.0M
2022-09-05 38.51 38.51 38.51 38.51 0.0M
2022-09-02 38.25 38.25 37.72 37.72 0.0M
2022-09-01 38.20 38.20 38.20 38.20 0.0M
2022-08-31 38.71 38.71 38.71 38.71 0.0M
2022-08-30 38.66 38.66 38.66 38.66 0.0M
2022-08-29 39.01 39.01 39.01 39.01 0.0M
2022-08-26 41.58 41.58 41.58 41.58 0.0M
2022-08-25 40.87 40.87 40.87 40.87 0.0M
2022-08-24 40.81 40.81 40.81 40.81 0.0M
2022-08-23 40.84 40.84 40.84 40.84 0.0M
2022-08-22 42.37 42.37 42.37 42.37 0.0M
2022-08-19 44.06 44.06 44.06 44.06 0.0M
2022-08-18 43.29 43.29 43.29 43.29 0.0M
2022-08-17 43.89 43.89 43.89 43.89 0.0M
2022-08-16 43.74 43.74 43.74 43.74 0.0M
2022-08-15 42.97 42.97 42.97 42.97 0.0M
2022-08-12 42.80 42.80 42.80 42.80 0.0M
2022-08-11 42.27 42.27 42.27 42.27 0.0M
2022-08-10 37.22 37.22 37.22 37.22 0.0M
2022-08-09 38.07 38.07 38.07 38.07 0.0M
2022-08-08 37.70 37.70 37.70 37.70 0.0M
2022-08-05 37.58 37.58 37.58 37.58 0.0M
2022-08-04 39.07 39.07 39.07 39.07 0.0M
2022-08-03 37.63 37.63 37.63 37.63 0.0M
2022-08-02 38.22 38.22 38.22 38.22 0.0M
2022-08-01 38.56 38.56 38.56 38.56 0.0M
2022-07-29 39.37 39.37 39.37 39.37 0.0M
2022-07-28 41.52 41.52 41.52 41.52 0.0M
2022-07-27 41.20 41.20 41.20 41.20 0.0M
2022-07-26 42.70 42.70 41.66 41.66 0.0M
2022-07-25 42.28 43.85 42.28 43.85 0.0M
2022-07-22 44.65 44.65 44.65 44.65 0.0M
2022-07-21 44.64 44.64 44.64 44.64 0.0M
2022-07-20 43.28 43.28 43.28 43.28 0.0M
2022-07-19 40.89 40.89 40.89 40.89 0.0M
2022-07-18 40.19 40.19 40.19 40.19 0.0M
2022-07-15 38.81 38.81 38.81 38.81 0.0M
2022-07-14 39.87 39.87 39.87 39.87 0.0M
2022-07-13 40.42 40.42 40.42 40.42 0.0M
2022-07-12 38.38 38.38 38.38 38.38 0.0M
2022-07-11 37.70 37.70 37.25 37.25 0.0M
2022-07-08 37.29 37.29 37.29 37.29 0.0M
2022-07-07 36.21 37.20 36.19 36.19 0.0M
2022-07-06 36.01 36.01 36.01 36.01 0.0M
2022-07-05 35.56 35.56 35.56 35.56 0.0M
2022-07-04 35.19 35.19 35.19 35.19 0.0M
2022-07-01 35.04 35.04 35.04 35.04 0.0M
2022-06-30 36.05 36.05 36.05 36.05 0.0M
2022-06-29 37.48 37.48 37.48 37.48 0.0M
2022-06-28 38.50 38.50 38.50 38.50 0.0M
2022-06-27 37.48 37.48 37.48 37.48 0.0M
2022-06-24 38.51 38.51 38.51 38.51 0.0M
2022-06-23 39.43 39.43 39.43 39.43 0.0M
2022-06-22 40.62 40.62 40.62 40.62 0.0M
2022-06-21 42.38 42.38 42.38 42.38 0.0M
2022-06-20 41.90 41.90 41.90 41.90 0.0M
2022-06-17 40.65 40.65 40.65 40.65 0.0M
2022-06-16 43.37 43.37 43.37 43.37 0.0M
2022-06-15 41.66 41.66 41.66 41.66 0.0M
2022-06-14 41.93 41.93 41.93 41.93 0.0M
2022-06-13 44.06 44.06 44.06 44.06 0.0M
2022-06-10 48.84 48.84 48.84 48.84 0.0M
2022-06-09 50.55 50.55 50.55 50.55 0.0M
2022-06-08 51.68 51.68 51.68 51.68 0.0M
2022-06-07 51.02 51.02 51.02 51.02 0.0M
2022-06-06 50.71 50.71 50.71 50.71 0.0M
2022-06-03 51.50 51.50 51.50 51.50 0.0M
2022-06-02 51.06 51.06 51.06 51.06 0.0M
2022-06-01 51.51 51.51 51.51 51.51 0.0M
2022-05-31 50.78 50.78 50.78 50.78 0.0M
2022-05-30 50.93 50.93 50.93 50.93 0.0M
2022-05-27 48.26 48.26 48.26 48.26 0.0M
2022-05-26 47.37 47.37 47.37 47.37 0.0M
2022-05-25 45.20 45.20 45.20 45.20 0.0M
2022-05-24 46.41 46.41 46.41 46.41 0.0M
2022-05-23 45.80 45.80 45.80 45.80 0.0M
2022-05-20 45.56 45.56 45.56 45.56 0.0M
2022-05-19 46.32 46.32 46.32 46.32 0.0M
2022-05-18 48.84 48.84 48.84 48.84 0.0M
2022-05-17 47.74 47.74 47.74 47.74 0.0M
2022-05-16 48.57 48.57 48.57 48.57 0.0M
2022-05-13 46.54 46.54 46.54 46.54 0.0M
2022-05-12 46.29 46.29 46.29 46.29 0.0M
2022-05-11 47.93 47.93 47.93 47.93 0.0M
2022-05-10 49.41 49.41 49.41 49.41 0.0M
2022-05-09 50.77 50.77 50.77 50.77 0.0M
2022-05-06 52.00 52.00 50.63 50.63 0.0M
2022-05-05 53.98 53.98 53.98 53.98 0.0M
2022-05-04 52.71 52.71 52.71 52.71 0.0M
2022-05-03 52.32 52.32 52.32 52.32 0.0M
2022-05-02 52.14 52.14 52.14 52.14 0.0M
2022-04-29 53.61 53.61 53.61 53.61 0.0M
2022-04-28 51.18 51.18 51.18 51.18 0.0M
2022-04-27 51.42 51.42 51.42 51.42 0.0M
2022-04-26 52.53 52.53 52.53 52.53 0.0M
2022-04-25 51.26 51.26 51.26 51.26 0.0M
2022-04-22 53.66 53.66 53.66 53.66 0.0M
2022-04-21 54.40 54.40 54.40 54.40 0.0M
2022-04-20 54.47 54.47 54.47 54.47 0.0M
2022-04-19 52.64 52.64 52.64 52.64 0.0M
2022-04-14 50.18 50.18 50.18 50.18 0.0M
2022-04-13 49.29 49.29 49.29 49.29 0.0M
2022-04-12 48.41 48.41 48.41 48.41 0.0M
2022-04-11 48.02 48.02 48.02 48.02 0.0M
2022-04-08 47.77 47.77 47.77 47.77 0.0M
2022-04-07 48.07 48.07 48.07 48.07 0.0M
2022-04-06 50.30 50.30 47.36 47.36 0.0M
2022-04-04 51.27 51.27 51.27 51.27 0.0M
2022-04-01 50.90 50.90 50.90 50.90 0.0M
2022-03-31 51.02 51.02 51.02 51.02 0.0M
2022-03-30 52.60 52.60 52.60 52.60 0.0M
2022-03-29 51.10 51.10 51.10 51.10 0.0M
2022-03-28 54.28 54.28 54.28 54.28 0.0M
2022-03-25 52.90 52.90 52.90 52.90 0.0M
2022-03-24 52.80 52.80 52.24 52.24 0.0M
2022-03-23 55.12 55.12 55.12 55.12 0.0M
2022-03-22 53.80 55.00 53.80 54.20 0.0M
2022-03-21 56.00 56.00 56.00 56.00 0.0M
2022-03-18 55.56 55.56 55.56 55.56 0.0M
2022-03-17 56.00 56.00 56.00 56.00 0.0M
2022-03-16 53.36 53.36 53.36 53.36 0.0M
2022-03-15 50.10 50.10 50.10 50.10 0.0M
2022-03-14 51.04 51.04 51.04 51.04 0.0M
2022-03-11 50.00 50.00 50.00 50.00 0.0M
2022-03-10 51.56 51.56 51.56 51.56 0.0M
2022-03-09 49.40 49.40 49.40 49.40 0.0M
2022-03-08 50.44 50.44 50.44 50.44 0.0M
2022-03-07 55.28 55.28 55.28 55.28 0.0M
2022-03-04 56.72 56.72 56.72 56.72 0.0M
2022-03-03 58.00 58.00 58.00 58.00 0.0M
2022-03-02 57.02 57.02 57.02 57.02 0.0M
2022-03-01 60.00 60.00 60.00 60.00 0.0M
2022-02-28 59.68 59.68 59.68 59.68 0.0M
2022-02-25 57.30 57.30 56.94 56.94 0.0M
2022-02-24 58.12 58.12 58.12 58.12 0.0M
2022-02-23 60.82 60.82 60.82 60.82 0.0M
2022-02-22 61.48 61.48 60.20 60.20 0.0M
2022-02-21 62.24 62.24 62.24 62.24 0.0M
2022-02-18 62.04 62.04 60.96 60.96 0.0M
2022-02-17 63.94 63.94 61.72 61.72 0.0M
2022-02-16 63.64 63.64 63.64 63.64 0.0M
2022-02-15 61.88 61.88 61.88 61.88 0.0M
2022-02-14 62.42 62.42 62.42 62.42 0.0M
2022-02-11 62.96 62.96 62.18 62.18 0.0M
2022-02-10 64.08 64.08 64.00 64.00 0.0M
2022-02-09 63.80 63.80 63.80 63.80 0.0M
2022-02-08 61.28 61.28 61.28 61.28 0.0M
2022-02-07 60.24 60.24 60.24 60.24 0.0M
2022-02-04 59.82 59.82 58.74 58.74 0.0M
2022-02-03 61.62 61.62 61.62 61.62 0.0M
2022-02-02 61.58 61.58 61.58 61.58 0.0M
2022-02-01 61.24 61.24 61.24 61.24 0.0M
2022-01-31 60.30 60.30 60.30 60.30 0.0M
2022-01-28 59.08 59.66 59.08 59.62 0.0M
2022-01-27 58.72 58.72 58.72 58.72 0.0M
2022-01-26 59.06 59.06 59.06 59.06 0.0M
2022-01-25 58.72 58.72 58.72 58.72 0.0M
2022-01-24 57.04 57.04 56.90 56.90 0.0M
2022-01-21 57.58 57.58 57.58 57.58 0.0M
2022-01-20 57.80 57.80 57.80 57.80 0.0M
2022-01-19 57.06 57.06 57.06 57.06 0.0M
2022-01-18 62.90 62.90 62.90 62.90 0.0M
2022-01-17 63.12 63.12 63.12 63.12 0.0M
2022-01-14 65.16 65.16 63.48 63.48 0.0M
2022-01-13 62.36 62.36 62.36 62.36 0.0M
2022-01-12 63.48 63.48 61.66 61.66 0.0M
2022-01-11 63.24 63.24 63.24 63.24 0.0M
2022-01-10 62.00 62.00 62.00 62.00 0.0M
2022-01-07 61.18 61.18 61.18 61.18 0.0M
2022-01-06 60.82 60.82 60.82 60.82 0.0M
2022-01-05 62.70 62.70 62.70 62.70 0.0M
2022-01-04 60.64 60.64 60.64 60.64 0.0M
2022-01-03 58.42 58.42 58.42 58.42 0.0M