Bright Horizons Family Solutions Inc (NY: BFAM )

110.67 +1.61 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 109.13 111.13 109.13 110.67 364,150 +1.61(+1.48%)
May 17, 2024 112.98 113.12 108.79 109.06 461,995 -3.60(-3.20%)
May 16, 2024 114.96 115.15 112.57 112.66 230,662 -2.44(-2.12%)
May 15, 2024 115.17 115.81 114.44 115.10 185,046 +0.34(+0.30%)
May 14, 2024 113.68 116.28 113.56 114.76 483,213 +2.05(+1.82%)
May 13, 2024 113.24 113.33 111.06 112.71 430,812 +0.01(+0.01%)
May 10, 2024 113.55 113.58 111.52 112.70 326,067 -0.44(-0.39%)
May 09, 2024 112.91 115.02 112.41 113.14 260,226 -0.65(-0.57%)
May 08, 2024 113.59 116.81 112.58 113.79 434,861 -0.49(-0.43%)
May 07, 2024 114.88 117.10 113.87 114.28 434,690 -0.24(-0.21%)
May 06, 2024 111.72 115.71 110.00 114.52 778,872 +3.29(+2.96%)
May 03, 2024 111.02 112.70 108.75 111.23 651,873 +6.96(+6.67%)
May 02, 2024 104.94 105.72 103.22 104.27 451,749 +0.54(+0.52%)
May 01, 2024 103.52 105.14 102.13 103.73 237,171 +0.02(+0.02%)
Apr 30, 2024 105.51 106.06 103.69 103.71 336,864 -2.44(-2.30%)
Apr 29, 2024 106.74 107.52 105.93 106.15 266,182 -0.53(-0.50%)
Apr 26, 2024 106.41 108.06 106.10 106.68 155,361 +0.40(+0.38%)
Apr 25, 2024 105.90 107.18 105.73 106.28 212,675 -0.55(-0.51%)
Apr 24, 2024 107.69 108.72 106.79 106.83 187,941 -0.79(-0.73%)
Apr 23, 2024 106.09 108.11 105.39 107.62 205,067 +1.75(+1.65%)
Apr 22, 2024 105.46 106.72 104.77 105.87 262,688 +1.42(+1.36%)
Apr 19, 2024 104.26 105.15 103.41 104.45 234,096 +0.73(+0.70%)
Apr 18, 2024 103.77 104.73 102.77 103.72 230,173 +0.28(+0.27%)
Apr 17, 2024 105.35 105.35 103.33 103.44 222,114 -1.39(-1.33%)
Apr 16, 2024 105.64 105.76 104.49 104.83 334,459 -1.45(-1.36%)
Apr 15, 2024 110.18 110.18 105.45 106.28 265,722 -2.89(-2.65%)
Apr 12, 2024 110.78 110.78 108.67 109.17 192,855 -2.45(-2.19%)
Apr 11, 2024 112.02 112.02 110.00 111.62 172,991 +0.26(+0.23%)
Apr 10, 2024 110.85 112.12 110.42 111.36 206,439 -1.19(-1.06%)
Apr 09, 2024 112.74 113.08 112.09 112.55 212,480 -0.02(-0.02%)
Apr 08, 2024 111.93 113.73 111.55 112.57 259,560 +1.14(+1.02%)
Apr 05, 2024 109.14 111.46 109.14 111.43 205,492 +1.68(+1.53%)
Apr 04, 2024 111.17 112.67 109.59 109.75 191,984 -0.67(-0.61%)
Apr 03, 2024 111.01 112.03 110.20 110.42 242,596 -0.94(-0.84%)
Apr 02, 2024 111.84 112.01 110.67 111.36 254,800 -1.13(-1.00%)
Apr 01, 2024 113.63 113.63 111.61 112.49 208,111 -0.87(-0.77%)
Mar 28, 2024 112.74 114.18 112.74 113.36 175,833 +0.53(+0.47%)
Mar 27, 2024 113.61 113.67 111.82 112.83 293,596 -0.17(-0.15%)
Mar 26, 2024 112.79 114.46 112.74 113.00 322,507 +0.74(+0.66%)
Mar 25, 2024 114.11 114.41 112.25 112.26 197,517 -1.60(-1.41%)
Mar 22, 2024 114.85 114.94 113.08 113.86 231,329 -0.93(-0.81%)
Mar 21, 2024 114.91 115.46 114.13 114.79 225,470 +0.13(+0.11%)
Mar 20, 2024 115.11 115.34 113.85 114.66 358,557 -0.58(-0.50%)
Mar 19, 2024 113.04 116.25 113.04 115.24 263,703 +1.75(+1.54%)
Mar 18, 2024 113.85 114.68 113.23 113.49 674,892 -0.04(-0.04%)
Mar 15, 2024 114.74 115.42 113.33 113.53 813,406 -1.12(-0.98%)
Mar 14, 2024 117.70 117.70 113.68 114.65 302,735 -3.25(-2.76%)
Mar 13, 2024 117.59 119.21 117.59 117.90 236,087 +0.52(+0.44%)
Mar 12, 2024 116.20 117.74 115.75 117.38 312,199 +0.92(+0.79%)
Mar 11, 2024 117.16 117.89 115.98 116.46 204,146 -1.22(-1.04%)
Mar 08, 2024 117.06 119.13 116.64 117.68 203,230 +1.14(+0.98%)
Mar 07, 2024 115.64 117.01 115.27 116.54 227,642 +1.27(+1.10%)
Mar 06, 2024 114.72 116.13 113.83 115.27 217,941 +1.16(+1.02%)
Mar 05, 2024 114.70 115.45 114.04 114.11 290,303 -1.54(-1.33%)
Mar 04, 2024 115.94 117.20 115.40 115.65 295,937 -0.42(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.