BFH | Brd Fin Hldg | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Brd Fin Hldg (BFH)

NYSE

$106.39+$0.02 (+0.02%)

Price as of Sep 11, 2026 7:30 PM EDT

$4.1B
Market Cap
70.27%
1-Year Change
Credit Services
Industry

1 Month
-1.30%

Low Price$102.05

High Price$113.15
3 Months
+4.89%

Low Price$93.63

High Price$113.15
1 Year
+70.27%

Low Price$53.47

High Price$113.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	109.27	111.43	104.19	106.37	-0.46%	550,743
09/10/2026	108.14	108.15	105.41	106.86	-0.50%	508,203
09/09/2026	106.64	108.50	106.05	107.40	-0.74%	394,110
09/08/2026	109.57	110.84	107.19	108.20	-2.41%	352,415
09/04/2026	107.07	110.97	107.05	110.87	+1.91%	712,885
09/03/2026	107.97	109.64	106.44	108.79	+2.17%	408,751
09/02/2026	103.27	107.34	103.27	106.48	+4.34%	427,159
09/01/2026	103.00	105.08	100.77	102.05	-2.32%	457,199
08/31/2026	105.35	105.71	103.97	104.47	-0.99%	538,256
08/31/2026	$0.23 Dividend
08/28/2026	108.43	108.89	105.42	105.51	-2.12%	476,691
08/27/2026	106.75	108.21	106.05	107.80	+0.44%	205,604
08/26/2026	107.38	108.03	104.65	107.33	-0.07%	353,548
08/25/2026	107.76	108.78	105.84	107.40	+2.32%	299,906
08/24/2026	105.66	108.30	104.89	104.96	-0.68%	285,950
08/21/2026	104.31	106.76	104.31	105.68	+2.65%	432,092
08/20/2026	107.90	107.90	101.80	102.96	-4.91%	927,122
08/19/2026	111.50	111.85	108.10	108.27	-2.33%	390,398
08/18/2026	110.54	111.81	109.77	110.86	-0.13%	374,708
08/17/2026	112.39	114.28	110.70	111.01	-1.90%	279,513
08/14/2026	111.35	113.63	111.26	113.15	+1.59%	307,371
08/13/2026	110.87	111.91	109.93	111.39	+1.07%	413,603
08/12/2026	108.11	111.00	107.32	110.21	+2.26%	339,515
08/11/2026	108.61	110.32	107.32	107.78	-0.37%	539,630
08/10/2026	107.27	108.59	107.00	108.17	+0.08%	253,783
08/07/2026	109.28	110.90	107.60	108.08	-1.48%	285,013
08/06/2026	112.87	112.87	109.45	109.71	-2.13%	294,491
08/05/2026	112.28	113.87	111.69	112.10	-0.10%	309,975
08/04/2026	110.55	113.50	110.39	112.21	+1.49%	550,053
08/03/2026	108.56	111.70	108.56	110.56	+2.53%	538,375
07/31/2026	110.20	110.83	106.92	107.83	-2.31%	561,076
07/30/2026	108.88	110.88	106.49	110.38	+3.39%	709,537
07/29/2026	106.47	109.90	106.44	106.76	-0.73%	722,626
07/28/2026	105.89	107.58	104.43	107.55	+1.57%	675,790
07/27/2026	104.79	108.83	104.65	105.88	+1.73%	1,160,298
07/24/2026	101.10	104.23	99.21	104.08	+0.70%	867,116
07/23/2026	100.36	105.77	99.97	103.35	+1.68%	800,951
07/23/2026	$3.55 Earnings
07/22/2026	99.93	102.42	99.38	101.65	+0.19%	871,484
07/21/2026	100.79	101.46	98.22	101.46	+2.21%	963,771
07/20/2026	100.28	100.98	98.87	99.26	+0.17%	376,404
07/17/2026	95.72	99.59	94.63	99.09	+1.19%	499,177
07/16/2026	98.15	99.79	97.41	97.93	-1.05%	672,618
07/15/2026	98.64	99.80	97.66	98.96	+0.70%	352,256
07/14/2026	95.51	98.90	95.46	98.28	+1.35%	516,014
07/13/2026	97.41	97.42	95.79	96.97	+0.70%	707,797
07/10/2026	96.32	97.68	95.95	96.29	+0.99%	486,975
07/09/2026	95.25	96.79	94.52	95.34	+1.83%	1,093,528
07/08/2026	101.32	102.03	90.93	93.63	-8.33%	1,264,859
07/07/2026	104.77	105.51	102.03	102.14	-1.12%	431,529
07/06/2026	102.11	104.39	102.08	103.29	+1.28%	563,447
07/02/2026	105.56	106.44	100.56	101.99	-3.00%	672,710
07/01/2026	108.16	108.39	105.12	105.14	-2.75%	523,040
06/30/2026	109.19	109.67	107.73	108.11	-0.35%	673,524
06/29/2026	105.82	108.88	104.11	108.49	+2.31%	877,878
06/26/2026	104.60	106.04	103.65	106.04	+1.25%	743,594
06/25/2026	105.43	107.52	104.15	104.73	+0.05%	700,049
06/24/2026	103.68	105.47	102.88	104.68	+1.08%	856,387
06/23/2026	101.62	104.09	101.31	103.56	+0.11%	713,156
06/22/2026	103.00	104.80	102.67	103.45	+1.24%	569,308
06/18/2026	102.70	103.57	101.55	102.19	+0.97%	1,463,782
06/17/2026	101.60	103.98	100.66	101.21	-0.16%	695,501
06/16/2026	102.67	103.66	97.79	101.37	-0.89%	949,519
06/15/2026	102.50	104.97	101.18	102.28	+0.78%	830,760
06/12/2026	102.83	102.90	100.95	101.49	+0.08%	621,185
06/11/2026	97.14	101.78	96.04	101.41	+5.37%	1,059,155
06/10/2026	94.12	98.39	93.40	96.24	+2.37%	1,304,273
06/09/2026	92.10	95.20	91.34	94.02	+3.06%	671,447
06/08/2026	91.36	92.20	90.72	91.22	+0.34%	504,742
06/05/2026	91.41	91.41	89.88	90.91	-0.04%	391,194
06/04/2026	88.67	91.46	88.60	90.95	+3.16%	560,937
06/03/2026	90.70	90.70	87.26	88.17	-3.48%	682,235
06/02/2026	89.19	92.74	88.14	91.35	+2.42%	1,302,651
06/01/2026	87.90	89.34	87.14	89.20	+0.36%	535,615
05/29/2026	88.47	89.49	87.47	88.88	+0.95%	843,573
05/29/2026	$0.23 Dividend
05/28/2026	88.79	88.79	85.50	88.04	-1.62%	978,731
05/27/2026	88.99	90.07	87.72	89.49	+1.59%	570,667
05/26/2026	86.82	89.55	86.70	88.09	+2.21%	623,486
05/22/2026	85.52	87.04	84.89	86.19	+0.96%	569,239
05/21/2026	86.18	86.83	84.14	85.37	-2.18%	568,909
05/20/2026	84.91	87.44	82.84	87.27	+3.35%	467,722
05/19/2026	86.01	86.01	83.69	84.45	-1.26%	700,704
05/18/2026	86.59	87.46	85.36	85.52	-0.96%	524,500
05/15/2026	86.64	87.11	85.14	86.35	-0.08%	636,953
05/14/2026	84.11	86.87	83.80	86.42	+4.13%	547,067
05/13/2026	83.88	84.26	82.30	82.99	-1.47%	434,858
05/12/2026	84.02	84.83	82.47	84.23	-0.35%	500,446
05/11/2026	86.88	87.21	84.11	84.52	-2.76%	522,265
05/08/2026	86.36	87.22	85.19	86.92	+0.99%	334,530
05/07/2026	88.27	88.58	85.47	86.07	-2.06%	547,915
05/06/2026	85.96	88.38	85.57	87.88	+3.77%	623,880
05/05/2026	82.66	85.22	82.08	84.68	+1.83%	412,236
05/04/2026	84.91	85.60	82.76	83.16	-2.09%	547,623
05/01/2026	85.33	85.95	84.16	84.93	+0.66%	451,570
04/30/2026	84.11	85.53	84.11	84.38	-0.75%	733,295
04/29/2026	85.73	87.40	84.35	85.01	-1.04%	440,358
04/28/2026	88.07	88.46	85.72	85.91	-1.91%	467,654
04/27/2026	86.06	88.22	85.12	87.58	+2.14%	1,295,463
04/24/2026	91.56	91.56	85.69	85.75	-6.47%	901,344