Bright Horizons Family Solutions Inc (NY: BFAM )

105.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 102.44 105.44 101.92 105.02 388,971 +2.72(+2.66%)
Jun 21, 2024 100.89 102.34 100.60 102.30 539,319 +1.47(+1.46%)
Jun 20, 2024 102.09 102.09 100.59 100.83 449,280 -1.39(-1.36%)
Jun 18, 2024 103.92 104.12 102.03 102.22 331,345 -1.52(-1.47%)
Jun 17, 2024 103.67 104.66 102.46 103.74 387,107 -0.20(-0.19%)
Jun 14, 2024 103.56 104.17 101.52 103.94 422,472 -0.64(-0.61%)
Jun 13, 2024 106.80 106.92 104.46 104.58 571,862 -2.56(-2.39%)
Jun 12, 2024 107.62 108.44 106.32 107.14 243,450 +1.58(+1.50%)
Jun 11, 2024 105.98 106.92 105.06 105.56 271,467 -1.36(-1.27%)
Jun 10, 2024 106.42 107.84 106.42 106.92 202,806 -0.05(-0.05%)
Jun 07, 2024 106.33 107.40 106.19 106.97 177,277 -1.36(-1.26%)
Jun 06, 2024 110.12 111.20 108.04 108.33 192,669 -2.49(-2.25%)
Jun 05, 2024 109.34 111.36 108.65 110.82 334,635 +1.62(+1.48%)
Jun 04, 2024 108.52 109.34 107.63 109.20 270,304 +0.34(+0.31%)
Jun 03, 2024 105.36 108.92 105.10 108.86 433,002 +3.74(+3.56%)
May 31, 2024 104.79 105.25 103.79 105.12 610,907 +0.87(+0.83%)
May 30, 2024 103.19 104.64 102.74 104.25 393,430 +0.83(+0.80%)
May 29, 2024 104.65 105.06 103.35 103.42 291,290 -2.58(-2.43%)
May 28, 2024 107.81 107.94 105.57 106.00 244,856 -1.62(-1.51%)
May 24, 2024 109.35 109.52 107.57 107.62 355,939 -0.88(-0.81%)
May 23, 2024 108.49 109.46 107.26 108.50 484,310 +0.60(+0.56%)
May 22, 2024 109.04 109.63 107.39 107.90 157,310 -1.48(-1.35%)
May 21, 2024 110.41 110.87 109.32 109.38 203,172 -1.29(-1.17%)
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%)
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.