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 (%)
May 30, 2014 39.16 39.22 38.93 38.98 154,788 -0.08(-0.20%)
May 29, 2014 39.22 39.28 38.88 39.06 98,391 -0.07(-0.18%)
May 28, 2014 39.39 39.54 38.99 39.13 100,292 -0.35(-0.89%)
May 27, 2014 39.50 40.00 39.23 39.48 111,183 +0.11(+0.28%)
May 23, 2014 39.27 39.37 39.37 39.37 276,600 -0.24(-0.61%)
May 22, 2014 39.50 39.77 39.22 39.61 57,755 +0.15(+0.38%)
May 21, 2014 39.54 39.73 39.29 39.46 139,437 +0.14(+0.36%)
May 20, 2014 39.50 39.52 38.99 39.32 124,424 -0.27(-0.68%)
May 19, 2014 39.21 39.78 39.10 39.59 164,804 +0.19(+0.48%)
May 16, 2014 39.27 39.50 38.99 39.40 130,062 +0.13(+0.33%)
May 15, 2014 38.48 39.55 36.98 39.27 618,348 +0.59(+1.53%)
May 14, 2014 39.25 39.48 38.34 38.68 275,922 -0.72(-1.83%)
May 13, 2014 39.57 39.86 39.05 39.40 168,269 -0.18(-0.45%)
May 12, 2014 39.18 40.01 39.13 39.58 178,019 +0.45(+1.15%)
May 09, 2014 38.77 39.14 38.39 39.13 187,799 +0.16(+0.41%)
May 08, 2014 39.37 39.97 38.65 38.97 198,097 -0.57(-1.44%)
May 07, 2014 39.53 39.70 39.12 39.54 199,527 +0.07(+0.18%)
May 06, 2014 39.76 40.08 39.29 39.47 174,548 -0.50(-1.25%)
May 05, 2014 40.35 40.35 39.48 39.97 270,722 -0.96(-2.35%)
May 02, 2014 41.20 41.64 40.23 40.93 267,454 -0.01(-0.02%)
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.