Bread Financial Holdings Inc (BFH)

BFH
🏛️ ドイツ →
49.04
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 58.80 58.80 58.80 58.80 0.0M
2021-12-29 59.86 59.86 59.86 59.86 0.0M
2021-12-28 59.90 59.90 59.90 59.90 0.0M
2021-12-27 58.32 58.32 58.32 58.32 0.0M
2021-12-23 60.06 60.06 60.06 60.06 0.0M
2021-12-22 59.72 59.72 59.72 59.72 0.0M
2021-12-21 57.70 57.70 57.70 57.70 0.0M
2021-12-20 58.24 58.24 58.24 58.24 0.0M
2021-12-17 60.20 60.20 60.20 60.20 0.0M
2021-12-16 60.94 60.94 60.94 60.94 0.0M
2021-12-15 61.48 61.48 61.48 61.48 0.0M
2021-12-14 61.90 61.90 61.90 61.90 0.0M
2021-12-13 64.90 64.90 64.90 64.90 0.0M
2021-12-10 64.86 64.86 62.80 62.80 0.0M
2021-12-09 65.06 65.06 64.26 64.26 0.0M
2021-12-08 65.72 65.72 65.72 65.72 0.0M
2021-12-07 64.36 64.36 64.36 64.36 0.0M
2021-12-06 62.70 62.70 62.70 62.70 0.0M
2021-12-03 63.08 63.08 61.94 61.94 0.0M
2021-12-02 60.30 60.30 60.16 60.16 0.0M
2021-12-01 60.18 60.18 59.92 59.92 0.0M
2021-11-30 61.18 61.18 58.06 58.06 0.0M
2021-11-29 64.84 64.84 64.84 64.84 0.0M
2021-11-26 66.62 66.62 62.52 62.52 0.0M
2021-11-25 67.48 67.48 67.48 67.48 0.0M
2021-11-24 66.72 66.72 65.54 65.54 0.0M
2021-11-23 65.52 65.62 65.52 65.62 0.0M
2021-11-22 65.98 65.98 64.40 64.40 0.0M
2021-11-19 66.68 66.68 66.68 66.68 0.0M
2021-11-18 67.88 67.88 67.36 67.36 0.0M
2021-11-17 68.74 68.74 67.84 67.84 0.0M
2021-11-16 69.94 69.94 67.02 67.02 0.0M
2021-11-15 69.62 69.62 68.62 68.62 0.0M
2021-11-12 69.74 69.74 68.80 68.80 0.0M
2021-11-11 68.00 68.50 67.04 67.04 0.0M
2021-11-10 65.10 65.58 65.10 65.58 0.0M
2021-11-09 64.48 64.48 63.12 63.12 0.0M
2021-11-08 64.18 66.68 64.18 64.26 0.0M
2021-11-05 59.97 59.97 59.97 59.97 0.0M
2021-11-04 60.08 60.08 59.31 59.31 0.0M
2021-11-03 59.51 59.51 57.91 57.91 0.0M
2021-11-02 62.41 62.41 60.99 60.99 0.0M
2021-11-01 58.72 58.72 58.45 58.45 0.0M
2021-10-29 58.76 58.76 57.61 57.61 0.0M
2021-10-28 60.77 60.97 60.77 60.97 0.0M
2021-10-27 64.69 65.57 62.23 62.23 0.0M
2021-10-26 67.27 67.27 66.36 66.36 0.0M
2021-10-25 67.16 69.54 67.16 69.54 0.0M
2021-10-22 65.85 65.85 64.95 64.95 0.0M
2021-10-21 69.44 69.44 68.04 68.04 0.0M
2021-10-20 69.00 69.00 69.00 69.00 0.0M
2021-10-19 68.52 68.52 68.52 68.52 0.0M
2021-10-18 68.49 68.49 68.49 68.49 0.0M
2021-10-15 68.14 68.14 68.14 68.14 0.0M
2021-10-14 66.41 66.41 66.41 66.41 0.0M
2021-10-13 68.49 68.49 67.24 67.24 0.0M
2021-10-12 67.24 67.24 66.92 66.92 0.0M
2021-10-11 69.91 69.91 69.64 69.64 0.0M
2021-10-08 70.31 70.31 69.51 69.51 0.0M
2021-10-07 70.11 70.11 69.64 69.64 0.0M
2021-10-06 70.32 70.32 68.55 68.55 0.0M
2021-10-05 70.07 70.07 69.06 69.06 0.0M
2021-10-04 71.15 71.15 70.46 70.46 0.0M
2021-10-01 68.84 68.84 68.77 68.77 0.0M
2021-09-30 70.91 70.91 69.16 69.16 0.0M
2021-09-29 70.46 70.46 69.62 69.62 0.0M
2021-09-28 70.96 70.96 70.48 70.48 0.0M
2021-09-27 69.92 69.92 69.92 69.92 0.0M
2021-09-24 67.42 67.42 67.42 67.42 0.0M
2021-09-23 64.96 65.63 64.96 65.63 0.0M
2021-09-22 63.24 63.24 63.24 63.24 0.0M
2021-09-21 63.57 63.57 61.18 61.18 0.0M
2021-09-20 64.75 64.75 64.75 64.75 0.0M
2021-09-17 66.94 66.94 66.94 66.94 0.0M
2021-09-16 65.38 65.38 64.83 64.83 0.0M
2021-09-15 63.00 63.00 61.93 61.93 0.0M
2021-09-14 64.75 64.75 63.38 63.38 0.0M
2021-09-13 63.09 63.09 62.52 62.52 0.0M
2021-09-10 63.80 63.80 63.80 63.80 0.0M
2021-09-09 61.79 61.99 61.69 61.69 0.0M
2021-09-08 63.53 63.53 62.27 62.27 0.0M
2021-09-07 63.43 63.43 62.41 62.41 0.0M
2021-09-06 63.43 63.43 63.43 63.43 0.0M
2021-09-03 63.37 63.37 62.31 62.62 0.0M
2021-09-02 64.07 64.07 62.01 62.01 0.0M
2021-09-01 66.32 66.32 66.32 66.32 0.0M
2021-08-31 63.83 63.83 63.57 63.57 0.0M
2021-08-30 66.00 66.00 66.00 66.00 0.0M
2021-08-27 64.47 64.47 63.94 63.94 0.0M
2021-08-26 65.65 65.65 64.55 64.55 0.0M
2021-08-25 63.53 63.53 63.53 63.53 0.0M
2021-08-24 61.45 61.45 60.85 60.85 0.0M
2021-08-23 62.46 62.46 61.61 61.61 0.0M
2021-08-20 61.08 61.08 61.08 61.08 0.0M
2021-08-19 61.48 61.48 61.48 61.48 0.0M
2021-08-18 60.94 60.94 60.94 60.94 0.0M
2021-08-17 61.05 61.05 61.05 61.05 0.0M
2021-08-16 61.96 61.96 61.96 61.96 0.0M
2021-08-13 63.27 63.27 63.27 63.27 0.0M
2021-08-12 63.86 63.86 63.86 63.86 0.0M
2021-08-11 63.22 63.61 63.22 63.61 0.0M
2021-08-10 62.20 62.20 62.20 62.20 0.0M
2021-08-09 63.62 63.62 61.45 61.45 0.0M
2021-08-06 61.99 61.99 61.72 61.72 0.0M
2021-08-05 61.12 61.12 60.86 60.86 0.0M
2021-08-04 62.25 62.25 59.65 59.65 0.0M
2021-08-03 62.66 62.66 61.16 61.16 0.0M
2021-08-02 62.71 62.71 61.98 61.98 0.0M
2021-07-30 64.83 64.83 63.03 63.03 0.0M
2021-07-29 66.60 66.60 63.75 63.75 0.0M
2021-07-28 66.22 66.22 65.87 65.87 0.0M
2021-07-27 66.97 66.97 64.56 64.56 0.0M
2021-07-26 66.51 66.51 66.41 66.41 0.0M
2021-07-23 66.30 66.30 65.89 65.89 0.0M
2021-07-22 67.53 67.53 64.53 64.53 0.0M
2021-07-21 66.29 66.29 65.84 65.84 0.0M
2021-07-20 63.61 63.61 62.92 62.92 0.0M
2021-07-19 65.90 65.90 62.97 62.97 0.0M
2021-07-16 67.56 67.56 67.32 67.32 0.0M
2021-07-15 68.77 68.77 66.16 66.16 0.0M
2021-07-14 69.83 70.39 69.83 70.39 0.0M
2021-07-13 71.73 71.73 70.16 70.16 0.0M
2021-07-12 70.83 70.83 67.90 67.90 0.0M
2021-07-09 67.45 67.85 67.45 67.85 0.0M
2021-07-08 69.19 69.19 69.19 69.19 0.0M
2021-07-07 69.46 69.46 69.46 69.46 0.0M
2021-07-06 71.31 71.31 69.25 69.25 0.0M
2021-07-05 70.94 70.94 70.94 70.94 0.0M
2021-07-02 72.08 72.08 70.77 70.77 0.0M
2021-07-01 70.08 70.29 69.36 69.36 0.0M
2021-06-30 68.58 68.58 67.69 67.69 0.0M
2021-06-29 69.12 69.12 68.82 68.82 0.0M
2021-06-28 72.60 72.60 70.99 70.99 0.0M
2021-06-25 72.22 72.22 70.46 70.46 0.0M
2021-06-24 70.88 70.88 70.08 70.08 0.0M
2021-06-23 70.50 70.50 70.50 70.50 0.0M
2021-06-22 70.93 70.93 69.24 69.24 0.0M
2021-06-21 68.92 69.09 68.92 69.09 0.0M
2021-06-18 71.74 71.74 68.79 68.79 0.0M
2021-06-17 76.40 76.40 70.13 70.13 0.0M
2021-06-16 74.55 74.55 72.60 72.60 0.0M
2021-06-15 72.09 72.09 71.26 71.26 0.0M
2021-06-14 73.54 73.54 72.33 72.33 0.0M
2021-06-11 72.92 72.92 72.65 72.65 0.0M
2021-06-10 75.55 75.55 75.01 75.01 0.0M
2021-06-09 75.73 75.73 73.96 73.96 0.0M
2021-06-08 76.77 77.17 74.80 74.80 0.0M
2021-06-07 77.29 77.29 76.38 76.38 0.0M
2021-06-04 80.72 80.72 80.72 80.72 0.0M
2021-06-03 81.36 81.36 81.36 81.36 0.0M
2021-06-02 81.24 81.36 79.85 81.36 0.0M
2021-06-01 79.06 80.56 79.06 80.56 0.0M
2021-05-31 79.02 79.02 79.02 79.02 0.0M
2021-05-28 80.04 80.04 78.33 78.33 0.0M
2021-05-27 76.32 76.57 76.32 76.57 0.0M
2021-05-26 74.42 77.47 74.23 77.47 0.0M
2021-05-25 76.97 76.97 76.08 76.08 0.0M
2021-05-21 76.19 76.19 75.90 75.90 0.0M
2021-05-20 77.53 77.53 75.49 75.49 0.0M
2021-05-19 77.63 78.04 74.53 74.53 0.0M
2021-05-18 79.93 79.93 78.23 78.25 0.0M
2021-05-17 79.00 79.00 77.15 77.15 0.0M
2021-05-14 76.81 76.81 74.39 74.39 0.0M
2021-05-13 74.80 74.80 73.69 73.69 0.0M
2021-05-12 78.98 80.60 78.98 80.60 0.0M
2021-05-11 79.38 79.38 76.72 76.72 0.0M
2021-05-10 81.96 81.96 81.96 81.96 0.0M
2021-05-07 79.57 79.57 77.79 77.79 0.0M
2021-05-06 81.12 81.12 81.12 81.12 0.0M
2021-05-05 79.40 79.40 77.77 77.77 0.0M
2021-05-04 77.32 77.32 75.65 75.65 0.0M
2021-05-03 79.11 79.11 78.90 78.90 0.0M
2021-04-30 77.87 77.93 77.53 77.53 0.0M
2021-04-29 70.86 75.71 70.86 75.71 0.0M
2021-04-28 69.70 69.70 68.14 68.14 0.0M
2021-04-27 70.31 70.31 68.53 68.53 0.0M
2021-04-26 70.50 70.50 70.50 70.50 0.0M
2021-04-23 69.60 69.60 68.30 68.30 0.0M
2021-04-22 69.35 69.35 68.87 68.87 0.0M
2021-04-21 67.53 67.53 67.53 67.53 0.0M
2021-04-20 71.57 71.57 66.91 66.91 0.0M
2021-04-19 72.76 72.76 71.52 71.52 0.0M
2021-04-16 71.39 71.41 71.39 71.41 0.0M
2021-04-15 71.93 71.93 70.27 70.27 0.0M
2021-04-14 70.27 70.27 69.14 69.14 0.0M
2021-04-13 74.76 74.76 71.96 71.96 0.0M
2021-04-12 73.29 73.29 72.43 72.43 0.0M
2021-04-09 74.74 74.74 73.10 73.10 0.0M
2021-04-08 75.00 75.00 72.51 72.51 0.0M
2021-04-07 75.78 75.78 73.91 73.91 0.0M
2021-04-06 76.51 76.51 74.96 74.96 0.0M
2021-04-01 76.00 76.00 76.00 76.00 0.0M
2021-03-31 78.09 78.09 76.94 76.94 0.0M
2021-03-30 75.82 75.82 75.30 75.30 0.0M
2021-03-29 80.34 80.34 79.73 79.73 0.0M
2021-03-26 75.71 76.28 75.71 76.28 0.0M
2021-03-25 71.80 71.80 69.36 69.36 0.0M
2021-03-24 71.04 71.49 71.04 71.49 0.0M
2021-03-23 73.67 73.67 72.16 72.16 0.0M
2021-03-22 77.02 77.02 75.39 75.39 0.0M
2021-03-19 75.80 75.80 75.80 75.80 0.0M
2021-03-18 77.65 77.65 77.65 77.65 0.0M
2021-03-17 75.42 75.42 75.42 75.42 0.0M
2021-03-16 77.23 77.23 75.90 75.90 0.0M
2021-03-15 73.85 75.13 73.22 75.13 0.0M
2021-03-12 72.64 72.69 71.81 71.81 0.0M
2021-03-11 72.84 72.84 71.29 71.29 0.0M
2021-03-10 71.86 71.86 71.86 71.86 0.0M
2021-03-09 70.84 70.84 70.84 70.84 0.0M
2021-03-08 69.23 72.64 69.23 72.64 0.0M
2021-03-05 64.57 64.67 64.57 64.67 0.0M
2021-03-04 66.74 66.74 65.43 65.43 0.0M
2021-03-03 64.10 64.10 63.43 63.43 0.0M
2021-03-02 65.77 65.77 64.08 64.08 0.0M
2021-03-01 64.26 64.26 64.26 64.26 0.0M
2021-02-26 60.14 60.14 58.46 58.46 0.0M
2021-02-25 62.05 62.05 60.93 60.93 0.0M
2021-02-24 59.50 59.50 58.84 58.84 0.0M
2021-02-23 57.04 57.12 57.04 57.12 0.0M
2021-02-22 56.43 56.43 55.93 55.93 0.0M
2021-02-19 54.99 54.99 54.99 54.99 0.0M
2021-02-18 57.06 57.06 57.06 57.06 0.0M
2021-02-17 57.29 57.29 57.29 57.29 0.0M
2021-02-16 54.40 54.40 54.40 54.40 0.0M
2021-02-15 54.50 54.50 54.50 54.50 0.0M
2021-02-12 54.77 54.77 54.77 54.77 0.0M
2021-02-11 56.14 56.14 56.14 56.14 0.0M
2021-02-10 54.81 54.81 54.81 54.81 0.0M
2021-02-09 56.75 56.75 55.47 55.47 0.0M
2021-02-08 56.15 56.23 56.15 56.23 0.0M
2021-02-05 55.26 55.26 54.58 54.58 0.0M
2021-02-04 49.79 51.06 49.79 51.06 0.0M
2021-02-03 46.38 46.38 46.36 46.36 0.0M
2021-02-02 44.80 44.80 44.79 44.79 0.0M
2021-02-01 44.61 44.61 44.14 44.14 0.0M
2021-01-29 45.95 45.95 45.92 45.93 0.0M
2021-01-28 44.29 45.65 44.29 45.65 0.0M
2021-01-27 44.70 44.70 44.70 44.70 0.0M
2021-01-26 45.27 45.82 45.27 45.82 0.0M
2021-01-25 46.31 46.31 43.86 43.86 0.0M
2021-01-22 46.32 46.32 44.68 44.68 0.0M
2021-01-21 47.81 48.13 46.66 46.66 0.0M
2021-01-20 47.61 47.61 47.22 47.56 0.0M
2021-01-19 46.60 47.15 46.60 47.15 0.0M
2021-01-18 46.74 46.74 46.74 46.74 0.0M
2021-01-15 48.81 48.81 47.10 47.10 0.0M
2021-01-14 48.36 48.36 48.36 48.36 0.0M
2021-01-13 48.09 49.57 48.09 49.57 0.0M
2021-01-12 47.76 47.76 47.13 47.13 0.0M
2021-01-11 48.35 48.35 46.77 46.77 0.0M
2021-01-08 51.07 51.41 50.12 50.12 0.0M
2021-01-07 51.23 51.23 49.41 49.41 0.0M
2021-01-06 46.90 46.93 46.89 46.89 0.0M
2021-01-05 45.96 45.96 45.71 45.71 0.0M
2021-01-04 48.13 48.13 47.99 47.99 0.0M