Skip to main content

Bright Horizons Family Solutions Inc (NY: BFAM )

133.47 +0.26 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 46.82 47.01 47.01 47.01 118,400 +0.38(+0.81%)
Dec 30, 2014 46.74 46.97 46.37 46.63 64,463 -0.30(-0.64%)
Dec 29, 2014 47.24 47.30 46.64 46.93 67,171 -0.16(-0.34%)
Dec 26, 2014 47.20 47.30 46.82 47.09 55,958 -0.05(-0.11%)
Dec 24, 2014 47.00 47.14 47.14 47.14 33,000 +0.20(+0.43%)
Dec 23, 2014 46.72 47.20 46.68 46.94 83,314 +0.31(+0.66%)
Dec 22, 2014 46.66 46.78 46.16 46.63 56,884 +0.11(+0.24%)
Dec 19, 2014 46.27 47.00 46.14 46.52 493,765 +0.35(+0.76%)
Dec 18, 2014 46.00 46.30 45.45 46.17 330,198 +0.51(+1.12%)
Dec 17, 2014 45.21 45.81 44.65 45.66 201,105 +0.65(+1.44%)
Dec 16, 2014 44.84 45.44 44.55 45.01 128,916 +0.16(+0.36%)
Dec 15, 2014 45.26 45.72 44.80 44.85 224,528 -0.05(-0.11%)
Dec 12, 2014 44.67 45.47 44.67 44.90 254,589 -0.19(-0.42%)
Dec 11, 2014 45.69 45.86 44.99 45.09 1,135,682 -0.62(-1.36%)
Dec 10, 2014 45.55 45.99 45.18 45.71 175,668 +0.12(+0.26%)
Dec 09, 2014 44.33 45.83 43.98 45.59 118,288 +0.70(+1.56%)
Dec 08, 2014 45.22 45.79 44.83 44.89 86,934 -0.33(-0.73%)
Dec 05, 2014 44.79 45.72 44.79 45.22 93,308 +0.36(+0.80%)
Dec 04, 2014 44.94 45.39 44.58 44.86 104,179 -0.24(-0.53%)
Dec 03, 2014 44.93 45.41 44.24 45.10 144,929 +0.29(+0.65%)
Dec 02, 2014 44.40 45.02 44.09 44.81 197,074 +0.58(+1.31%)
Dec 01, 2014 44.38 44.69 43.34 44.23 182,741 -0.47(-1.05%)
Nov 28, 2014 45.00 45.26 44.53 44.70 135,504 -0.22(-0.49%)
Nov 26, 2014 44.80 44.92 44.92 44.92 212,300 +0.29(+0.65%)
Nov 25, 2014 44.65 44.66 44.03 44.63 132,059 +0.16(+0.36%)
Nov 24, 2014 44.27 44.51 43.81 44.47 125,652 +0.39(+0.88%)
Nov 21, 2014 44.71 44.71 43.97 44.08 176,683 -0.11(-0.25%)
Nov 20, 2014 43.92 44.74 43.63 44.19 133,641 +0.26(+0.59%)
Nov 19, 2014 44.08 44.35 43.86 43.93 87,356 -0.11(-0.25%)
Nov 18, 2014 43.75 44.20 43.40 44.04 96,503 +0.44(+1.01%)
Nov 17, 2014 43.61 43.73 43.55 43.60 67,840 +0.01(+0.02%)
Nov 14, 2014 43.42 43.77 43.25 43.59 90,197 +0.11(+0.25%)
Nov 13, 2014 44.13 44.28 43.39 43.48 45,268 -0.53(-1.20%)
Nov 12, 2014 43.84 44.14 43.82 44.01 126,889 +0.09(+0.20%)
Nov 11, 2014 44.29 44.42 43.70 43.92 142,669 -0.49(-1.10%)
Nov 10, 2014 43.57 44.77 43.55 44.41 221,599 +0.98(+2.26%)
Nov 07, 2014 43.05 43.45 42.80 43.43 128,148 +0.38(+0.88%)
Nov 06, 2014 43.65 43.75 42.72 43.05 146,396 -0.63(-1.44%)
Nov 05, 2014 44.80 44.80 43.01 43.68 295,034 -1.10(-2.46%)
Nov 04, 2014 44.11 44.84 43.79 44.78 168,071 +0.53(+1.20%)
Nov 03, 2014 44.13 44.35 43.00 44.25 181,709 -0.31(-0.70%)
Oct 31, 2014 44.50 44.95 44.17 44.56 108,614 +0.16(+0.36%)
Oct 30, 2014 43.95 44.50 43.69 44.40 110,235 +0.44(+1.00%)
Oct 29, 2014 44.22 44.26 43.80 43.96 81,538 -0.21(-0.48%)
Oct 28, 2014 43.19 44.22 42.98 44.17 162,071 +1.25(+2.91%)
Oct 27, 2014 43.18 43.28 43.28 42.92 56,218 -0.36(-0.83%)
Oct 24, 2014 42.81 43.43 42.58 43.28 66,220 +0.58(+1.36%)
Oct 23, 2014 43.08 43.17 42.39 42.70 166,636 -0.15(-0.35%)
Oct 22, 2014 43.30 43.79 42.79 42.85 80,784 -0.41(-0.95%)
Oct 21, 2014 42.53 43.88 42.46 43.26 236,463 +0.80(+1.88%)
Oct 20, 2014 42.35 42.72 42.17 42.46 115,036 +0.04(+0.09%)
Oct 17, 2014 43.06 43.15 42.04 42.42 99,647 -0.15(-0.35%)
Oct 16, 2014 41.55 42.88 41.19 42.57 151,748 +0.60(+1.43%)
Oct 15, 2014 41.00 42.23 40.60 41.97 224,556 +0.37(+0.89%)
Oct 14, 2014 41.48 42.25 41.35 41.60 200,016 +0.54(+1.32%)
Oct 13, 2014 41.48 42.36 41.02 41.06 156,389 -0.32(-0.77%)
Oct 10, 2014 41.71 42.33 41.33 41.38 267,199 -0.50(-1.19%)
Oct 09, 2014 42.04 42.20 41.77 41.88 144,164 -0.15(-0.36%)
Oct 08, 2014 41.73 42.27 41.71 42.03 233,261 +0.22(+0.53%)
Oct 07, 2014 41.94 42.17 41.77 41.81 151,772 -0.22(-0.52%)
Oct 06, 2014 42.21 42.33 41.95 42.03 70,978 -0.16(-0.38%)
Oct 03, 2014 42.45 42.72 42.17 42.19 56,364 +0.20(+0.48%)
Oct 02, 2014 41.30 42.06 40.97 41.99 105,602 +0.75(+1.82%)
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.