EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HCR: Alliance Data Systems Corp

27 Oct 2025
LAST:

66.53

CHANGE:
 1.58		OPEN:
66.79		HIGH:
66.95		ASK:
0.00		VOLUME:
0
CHG(%):
2.42		PREV:
64.96		LOW:
65.10		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Oct 2566.7966.9565.1066.537
24 Oct 2564.9366.4564.9364.96216
23 Oct 2561.2265.8060.5464.97100
22 Oct 2560.8460.9560.1460.14178
21 Oct 2560.6760.7760.4960.59100
20 Oct 2559.8360.2758.9660.27100
17 Oct 2558.7159.2757.5659.27100
16 Oct 2559.5860.0558.1258.12301
15 Oct 2559.9360.0059.5159.95301
14 Oct 2555.5858.9155.5858.91100

COMPANY PROFILE

Name:Alliance Data Systems Corp
About:Bread Financial Holdings, Inc. provides tech-forward payment and lending solutions to customers and consumer-based industries in North America. It offers credit card and other loans financing services, including risk management solutions, account origination, and funding services for private label and co-brand credit card programs, as well as through Bread partnerships; and Comenity-branded general purpose cash-back credit. The company also manages and services the loans it originates for private label, co-brand, and general-purpose credit card programs, and installment loans and split-pay products; and provides marketing, and data and analytics services. In addition, it offers an enhanced digital suite that includes a unified software development kit, which provides access to its suite of products, as well as promotes credit payment options earlier in the shopping experience. Further, the company through Bread, a digital payments platform and robust suite of application programming interfaces allows merchants and partners to integrate online point-of-sale financing and other digital payment products. It offers its products under the Bread, Bread Financial, Bread Cashback, Bread Rewards, Bread Pay, and Bread Savings brands. The company was formerly known as Alliance Data Systems Corporation and changed its name to Bread Financial Holdings, Inc. in March 2022. Bread Financial Holdings, Inc. was incorporated in 1995 and is headquartered in Columbus, Ohio.
Address:3095 Loyalty Circle, Columbus, OH, United States, 43219
Website:https://www.breadfinancial.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:3.82 
EPS Ratio:14.49 
DivYield:0.02 
Div/Share:0.84 
Price to Book:0.82 
Price to Sales:1.19 
EBITDA:682.0M 
Shares:54.47M 
Market Cap:3.624B 

TECHNICAL INDICATORS

MA5:63.444.9%
MA10:61.378.4%
MA20:58.3914.0%
MA50:61.358.5%
MA100:59.8711.1%
MA200:56.4217.9%
STO9:95.24 
STO14:96.55 
RSI14:82.83 
MTM14:11.13
ROC14:0.20 
ATR:1.74 
Week High:66.950.6%
Week Low:58.9612.8%
Month High:66.950.6%
Month Low:54.5217.9%
Year High:67.150.9%
Year Low:38.2773.8%

RECENT SPLITS

Date Ratio
08 Nov 2021771-611
04 Dec 20081-1

RECENT DIVIDENDS

Date Amount
07 Aug 2025$0.21
08 May 2025$0.21
13 Feb 2025$0.21
08 Nov 2024$0.21
09 Aug 2024$0.21
09 May 2024$0.21
08 Feb 2024$0.21
10 Nov 2023$0.21
10 Aug 2023$0.21
11 May 2023$0.21