BFH
Brd Fin Hldg (BFH)
NYSE
$105.93+$0.02 (+0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.2B
    Market Cap
  • 71.39%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +4.16%
    Low Price$103.18
    High Price$113.40
  • 3 Months
    +23.79%
    Low Price$88.36
    High Price$113.40
  • 1 Year
    +71.39%
    Low Price$53.59
    High Price$113.40
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
104.54
106.99
104.54
105.91
+2.65%
432,092
08/20/2026
108.14
108.14
102.02
103.18
-4.91%
927,122
08/19/2026
111.74
112.09
108.34
108.51
-2.33%
390,398
08/18/2026
110.78
112.05
110.01
111.10
-0.13%
374,708
08/17/2026
112.64
114.53
110.95
111.25
-1.90%
279,513
08/14/2026
111.59
113.88
111.50
113.40
+1.59%
307,371
08/13/2026
111.11
112.15
110.17
111.63
+1.07%
413,603
08/12/2026
108.35
111.24
107.56
110.45
+2.26%
339,515
08/11/2026
108.85
110.56
107.55
108.01
-0.37%
539,630
08/10/2026
107.50
108.83
107.24
108.41
+0.08%
253,783
08/07/2026
109.52
111.15
107.84
108.32
-1.48%
285,013
08/06/2026
113.12
113.12
109.69
109.95
-2.13%
294,491
08/05/2026
112.52
114.12
111.93
112.34
-0.10%
309,975
08/04/2026
110.79
113.75
110.63
112.45
+1.49%
550,053
08/03/2026
108.80
111.94
108.80
110.80
+2.53%
538,375
07/31/2026
110.44
111.07
107.16
108.07
-2.31%
561,076
07/30/2026
109.12
111.13
106.73
110.62
+3.39%
709,537
07/29/2026
106.70
110.14
106.67
106.99
-0.73%
722,626
07/28/2026
106.12
107.81
104.66
107.78
+1.57%
675,790
07/27/2026
105.02
109.07
104.88
106.11
+1.73%
1,160,298
07/24/2026
101.32
104.46
99.43
104.31
+0.70%
867,116
07/23/2026
100.58
106.00
100.19
103.58
+1.68%
800,951
07/23/2026
$3.55 Earnings
07/22/2026
100.15
102.64
99.60
101.87
+0.19%
871,484
07/21/2026
101.01
101.68
98.43
101.68
+2.21%
963,771
07/20/2026
100.50
101.20
99.09
99.48
+0.17%
376,404
07/17/2026
95.93
99.81
94.84
99.31
+1.19%
499,177
07/16/2026
98.36
100.01
97.62
98.14
-1.05%
672,618
07/15/2026
98.86
100.02
97.87
99.18
+0.70%
352,256
07/14/2026
95.72
99.12
95.67
98.49
+1.35%
516,014
07/13/2026
97.62
97.63
96.00
97.18
+0.70%
707,797
07/10/2026
96.53
97.89
96.16
96.50
+0.99%
486,975
07/09/2026
95.46
97.01
94.73
95.55
+1.83%
1,093,528
07/08/2026
101.54
102.25
91.13
93.83
-8.33%
1,264,859
07/07/2026
105.00
105.74
102.26
102.36
-1.12%
431,529
07/06/2026
102.33
104.62
102.30
103.52
+1.28%
563,447
07/02/2026
105.79
106.67
100.78
102.21
-3.00%
672,710
07/01/2026
108.40
108.63
105.35
105.37
-2.75%
523,040
06/30/2026
109.43
109.91
107.96
108.35
-0.35%
673,524
06/29/2026
106.05
109.12
104.34
108.73
+2.31%
877,878
06/26/2026
104.83
106.27
103.88
106.27
+1.25%
743,594
06/25/2026
105.66
107.76
104.38
104.96
+0.05%
700,049
06/24/2026
103.91
105.70
103.10
104.91
+1.08%
856,387
06/23/2026
101.84
104.32
101.54
103.79
+0.11%
713,156
06/22/2026
103.22
105.03
102.90
103.68
+1.24%
569,308
06/18/2026
102.92
103.80
101.77
102.41
+0.97%
1,463,782
06/17/2026
101.82
104.21
100.88
101.43
-0.16%
695,501
06/16/2026
102.89
103.89
98.00
101.59
-0.89%
949,519
06/15/2026
102.72
105.20
101.40
102.50
+0.78%
830,760
06/12/2026
103.05
103.12
101.17
101.71
+0.08%
621,185
06/11/2026
97.35
102.00
96.25
101.63
+5.37%
1,059,155
06/10/2026
94.33
98.60
93.60
96.45
+2.37%
1,304,273
06/09/2026
92.30
95.41
91.54
94.22
+3.06%
671,447
06/08/2026
91.56
92.40
90.92
91.42
+0.34%
504,742
06/05/2026
91.61
91.61
90.08
91.11
-0.04%
391,194
06/04/2026
88.86
91.66
88.79
91.15
+3.16%
560,937
06/03/2026
90.90
90.90
87.45
88.36
-3.48%
682,235
06/02/2026
89.38
92.94
88.34
91.55
+2.42%
1,302,651
06/01/2026
88.09
89.53
87.33
89.39
+0.36%
535,615
05/29/2026
88.66
89.69
87.66
89.07
+0.95%
843,573
05/29/2026
$0.23 Dividend
05/28/2026
88.99
88.99
85.69
88.23
-1.62%
978,731
05/27/2026
89.19
90.26
87.92
89.69
+1.59%
570,667
05/26/2026
87.01
89.75
86.89
88.28
+2.21%
623,486
05/22/2026
85.71
87.23
85.08
86.37
+0.96%
569,239
05/21/2026
86.36
87.02
84.32
85.56
-2.18%
568,909
05/20/2026
85.10
87.63
83.02
87.46
+3.35%
467,722
05/19/2026
86.20
86.20
83.87
84.63
-1.26%
700,704
05/18/2026
86.77
87.65
85.55
85.71
-0.96%
524,500
05/15/2026
86.83
87.30
85.33
86.53
-0.08%
636,953
05/14/2026
84.29
87.06
83.98
86.60
+4.13%
547,067
05/13/2026
84.06
84.44
82.48
83.17
-1.47%
434,858
05/12/2026
84.20
85.02
82.65
84.41
-0.35%
500,446
05/11/2026
87.07
87.40
84.29
84.71
-2.76%
522,265
05/08/2026
86.54
87.41
85.38
87.11
+0.99%
334,530
05/07/2026
88.46
88.77
85.66
86.26
-2.06%
547,915
05/06/2026
86.15
88.57
85.76
88.07
+3.77%
623,880
05/05/2026
82.84
85.41
82.26
84.87
+1.83%
412,236
05/04/2026
85.10
85.79
82.94
83.34
-2.09%
547,623
05/01/2026
85.52
86.14
84.35
85.12
+0.66%
451,570
04/30/2026
84.29
85.71
84.29
84.56
-0.75%
733,295
04/29/2026
85.92
87.59
84.53
85.20
-1.04%
440,358
04/28/2026
88.26
88.65
85.91
86.10
-1.91%
467,654
04/27/2026
86.25
88.41
85.31
87.77
+2.14%
1,295,463
04/24/2026
91.76
91.76
85.88
85.94
-6.47%
901,344
04/23/2026
95.45
98.87
91.73
91.88
-0.35%
911,560
04/23/2026
$4.18 Earnings
04/22/2026
91.74
93.22
91.11
92.20
+1.24%
818,426
04/21/2026
91.58
93.50
89.57
91.07
-0.48%
757,834
04/20/2026
89.68
91.96
89.56
91.51
+1.29%
712,039
04/17/2026
85.77
91.06
85.08
90.34
+7.17%
1,329,799
04/16/2026
84.13
84.61
82.88
84.30
+1.65%
469,277
04/15/2026
82.98
83.70
82.24
82.93
+0.62%
535,325
04/14/2026
80.20
83.08
79.95
82.43
+3.06%
502,339
04/13/2026
78.26
80.35
77.99
79.98
+1.53%
686,079
04/10/2026
79.54
79.76
78.36
78.77
-0.97%
383,070
04/09/2026
77.95
79.74
77.45
79.54
+1.40%
577,362
04/08/2026
77.28
79.38
76.99
78.45
+5.81%
655,813
04/07/2026
74.90
75.79
73.92
74.14
-1.12%
965,620
04/06/2026
72.73
75.00
72.73
74.97
+2.94%
534,668