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 (%)
Mar 31, 2014 38.78 39.68 38.55 39.11 517,492 +0.44(+1.14%)
Mar 28, 2014 38.00 38.77 37.76 38.67 187,329 +0.92(+2.44%)
Mar 27, 2014 37.00 38.43 36.63 37.75 626,965 +0.75(+2.03%)
Mar 26, 2014 37.45 37.73 36.48 37.00 3,025,887 -2.10(-5.37%)
Mar 25, 2014 39.13 39.59 38.69 39.10 53,355 +0.15(+0.39%)
Mar 24, 2014 39.35 39.49 38.19 38.95 68,238 -0.48(-1.22%)
Mar 21, 2014 40.00 40.00 39.40 39.43 160,934 -0.55(-1.38%)
Mar 20, 2014 39.68 40.04 39.63 39.98 56,126 +0.32(+0.81%)
Mar 19, 2014 39.39 39.78 38.97 39.66 108,537 +0.41(+1.04%)
Mar 18, 2014 39.20 39.84 39.06 39.25 148,896 -0.03(-0.08%)
Mar 17, 2014 39.57 39.87 39.22 39.28 273,206 -0.20(-0.51%)
Mar 14, 2014 38.53 40.05 38.30 39.48 278,605 -0.09(-0.23%)
Mar 13, 2014 40.00 40.00 39.28 39.57 82,915 -0.27(-0.68%)
Mar 12, 2014 39.61 39.88 39.25 39.84 93,629 +0.20(+0.50%)
Mar 11, 2014 40.00 40.00 39.38 39.64 49,290 -0.36(-0.90%)
Mar 10, 2014 39.65 40.00 39.08 40.00 44,699 +0.22(+0.55%)
Mar 07, 2014 39.78 40.00 39.55 39.78 88,600 +0.17(+0.43%)
Mar 06, 2014 39.20 39.74 39.03 39.61 72,940 +0.35(+0.89%)
Mar 05, 2014 39.17 39.49 38.30 39.26 122,899 +0.11(+0.28%)
Mar 04, 2014 39.23 39.81 38.83 39.15 79,566 +0.22(+0.57%)
Mar 03, 2014 39.13 39.30 38.12 38.93 73,456 -0.54(-1.37%)
Feb 28, 2014 39.50 39.76 39.00 39.47 55,256 +0.01(+0.03%)
Feb 27, 2014 39.07 39.57 38.90 39.46 25,781 +0.27(+0.69%)
Feb 26, 2014 39.18 39.46 38.99 39.19 59,518 +0.13(+0.33%)
Feb 25, 2014 38.90 39.09 38.54 39.06 58,162 +0.39(+1.01%)
Feb 24, 2014 38.87 39.15 38.59 38.67 93,884 -0.08(-0.21%)
Feb 21, 2014 38.05 38.97 38.05 38.75 82,735 +0.83(+2.19%)
Feb 20, 2014 37.86 38.31 37.73 37.92 96,753 -0.01(-0.03%)
Feb 19, 2014 38.10 38.20 37.33 37.93 107,969 -0.42(-1.10%)
Feb 18, 2014 38.28 38.62 38.10 38.35 76,090 +0.02(+0.05%)
Feb 14, 2014 38.15 38.33 38.33 38.33 62,100 +0.08(+0.21%)
Feb 13, 2014 38.27 38.78 37.91 38.25 74,042 -0.25(-0.65%)
Feb 12, 2014 37.96 38.75 37.80 38.50 165,781 +0.60(+1.58%)
Feb 11, 2014 37.81 38.00 37.35 37.90 121,082 -0.03(-0.08%)
Feb 10, 2014 37.82 38.00 37.50 37.93 211,781 +0.19(+0.50%)
Feb 07, 2014 37.68 37.95 37.36 37.74 64,859 +0.11(+0.29%)
Feb 06, 2014 37.31 37.75 37.30 37.63 70,799 +0.34(+0.91%)
Feb 05, 2014 37.17 37.50 36.91 37.29 73,546 +0.05(+0.13%)
Feb 04, 2014 36.59 37.26 36.32 37.24 226,537 +0.72(+1.97%)
Feb 03, 2014 36.66 37.22 36.27 36.52 107,626 -0.23(-0.63%)
Jan 31, 2014 36.75 37.25 36.62 36.75 108,922 -0.49(-1.32%)
Jan 30, 2014 37.16 37.29 36.94 37.24 53,997 +0.17(+0.46%)
Jan 29, 2014 36.80 37.33 36.60 37.07 105,985 -0.03(-0.08%)
Jan 28, 2014 36.27 37.19 36.01 37.10 84,007 +0.69(+1.90%)
Jan 27, 2014 37.13 37.42 35.98 36.41 176,531 -0.72(-1.94%)
Jan 24, 2014 36.91 37.31 36.41 37.13 100,710 -0.11(-0.30%)
Jan 23, 2014 37.24 37.75 36.90 37.24 79,395 -0.50(-1.32%)
Jan 22, 2014 37.73 37.97 37.29 37.74 140,009 -0.10(-0.26%)
Jan 21, 2014 37.53 37.94 37.13 37.84 88,298 +0.49(+1.31%)
Jan 17, 2014 37.30 37.35 37.35 37.35 70,100 +0.11(+0.30%)
Jan 16, 2014 37.07 37.33 36.39 37.24 221,814 +0.09(+0.24%)
Jan 15, 2014 37.06 37.27 36.97 37.15 61,541 +0.01(+0.03%)
Jan 14, 2014 37.25 37.54 36.81 37.14 116,292 -0.15(-0.40%)
Jan 13, 2014 37.18 37.35 36.49 37.29 73,577 +0.14(+0.38%)
Jan 10, 2014 37.47 37.74 36.27 37.15 219,951 -0.14(-0.38%)
Jan 09, 2014 37.23 37.34 36.77 37.29 33,972 +0.29(+0.78%)
Jan 08, 2014 36.81 37.22 36.45 37.00 115,912 +0.15(+0.41%)
Jan 07, 2014 36.41 36.94 36.25 36.85 71,650 +0.56(+1.54%)
Jan 06, 2014 36.57 36.78 36.18 36.29 82,437 -0.24(-0.66%)
Jan 03, 2014 35.93 36.55 35.93 36.53 48,720 +0.59(+1.64%)
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.