Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Horizons Family Solutions Inc (NY: BFAM )

109.06 -3.60 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 159.88 160.91 155.30 158.05 295,100 -2.91(-1.81%)
Oct 29, 2020 157.65 161.72 155.60 160.96 285,301 +3.31(+2.10%)
Oct 28, 2020 157.70 158.97 154.85 157.65 380,330 -2.34(-1.46%)
Oct 27, 2020 161.51 163.84 158.94 159.99 373,529 -1.77(-1.09%)
Oct 26, 2020 160.02 162.12 158.15 161.76 225,486 -0.74(-0.46%)
Oct 23, 2020 164.46 165.37 161.68 162.50 233,300 -2.29(-1.39%)
Oct 22, 2020 166.19 166.47 162.79 164.79 417,621 -0.96(-0.58%)
Oct 21, 2020 163.82 167.86 162.77 165.75 655,207 +2.50(+1.53%)
Oct 20, 2020 157.61 164.56 157.12 163.25 614,149 +7.19(+4.61%)
Oct 19, 2020 159.85 162.05 155.71 156.06 429,839 -2.22(-1.40%)
Oct 16, 2020 157.90 160.83 157.41 158.28 177,300 +1.02(+0.65%)
Oct 15, 2020 153.38 158.07 152.22 157.26 177,987 +2.57(+1.66%)
Oct 14, 2020 153.53 155.91 153.30 154.69 210,229 +1.87(+1.22%)
Oct 13, 2020 155.63 156.51 152.76 152.82 461,000 -3.03(-1.94%)
Oct 12, 2020 155.46 157.87 154.95 155.85 278,073 +1.25(+0.81%)
Oct 09, 2020 154.03 155.91 153.54 154.60 257,500 +0.81(+0.53%)
Oct 08, 2020 153.46 155.67 153.22 153.79 252,459 +1.20(+0.79%)
Oct 07, 2020 151.49 153.47 151.08 152.59 322,361 +2.67(+1.78%)
Oct 06, 2020 157.31 157.46 149.41 149.92 657,543 -8.07(-5.11%)
Oct 05, 2020 156.07 157.99 155.14 157.99 435,527 +3.05(+1.97%)
Oct 02, 2020 152.64 156.81 152.22 154.94 374,100 -0.06(-0.04%)
Oct 01, 2020 153.51 155.00 149.93 155.00 455,420 +2.96(+1.95%)
Sep 30, 2020 149.20 152.56 149.20 152.04 657,790 +2.29(+1.53%)
Sep 29, 2020 148.55 149.88 145.54 149.75 541,290 +1.22(+0.82%)
Sep 28, 2020 146.31 149.46 146.19 148.53 370,174 +4.17(+2.89%)
Sep 25, 2020 140.63 144.42 140.63 144.36 274,100 +3.39(+2.40%)
Sep 24, 2020 141.37 142.25 138.72 140.97 470,538 -1.60(-1.12%)
Sep 23, 2020 143.28 145.93 142.38 142.57 865,703 +0.07(+0.05%)
Sep 22, 2020 137.83 142.52 137.41 142.50 535,868 +4.30(+3.11%)
Sep 21, 2020 135.42 138.39 133.01 138.20 912,650 -1.26(-0.90%)
Sep 18, 2020 141.20 142.33 138.41 139.46 576,500 -1.92(-1.36%)
Sep 17, 2020 141.44 143.44 140.40 141.38 758,855 -1.68(-1.17%)
Sep 16, 2020 140.06 145.44 139.18 143.06 723,759 +3.42(+2.45%)
Sep 15, 2020 136.91 140.32 136.80 139.64 538,149 +3.01(+2.20%)
Sep 14, 2020 135.73 137.94 135.30 136.63 713,182 +1.95(+1.45%)
Sep 11, 2020 137.00 137.77 133.76 134.68 346,500 -1.30(-0.96%)
Sep 10, 2020 135.86 137.60 134.40 135.98 934,316 +0.00(+0.00%)
Sep 09, 2020 134.77 136.23 132.97 135.98 399,453 +0.67(+0.50%)
Sep 08, 2020 134.75 137.56 132.69 135.31 564,870 -0.95(-0.70%)
Sep 04, 2020 138.17 138.66 133.55 136.26 436,300 -0.87(-0.63%)
Sep 03, 2020 135.32 137.63 133.30 137.13 892,706 +2.08(+1.54%)
Sep 02, 2020 137.01 137.25 134.04 135.05 502,663 -0.69(-0.51%)
Sep 01, 2020 132.69 135.74 132.10 135.74 362,581 +2.73(+2.05%)
Aug 31, 2020 135.33 135.74 130.00 133.01 528,400 -2.98(-2.19%)
Aug 28, 2020 135.00 137.43 133.16 135.99 531,700 +1.87(+1.39%)
Aug 27, 2020 129.00 135.51 129.00 134.12 877,165 +5.41(+4.20%)
Aug 26, 2020 131.46 131.46 128.36 128.71 500,680 -2.75(-2.09%)
Aug 25, 2020 129.55 131.68 128.05 131.46 609,566 +2.11(+1.63%)
Aug 24, 2020 129.47 129.47 127.77 129.35 479,908 +0.78(+0.61%)
Aug 21, 2020 127.27 129.36 127.21 128.57 462,900 +1.36(+1.07%)
Aug 20, 2020 126.05 127.49 125.95 127.21 377,422 +0.23(+0.18%)
Aug 19, 2020 127.61 128.18 126.77 126.98 397,535 -0.67(-0.52%)
Aug 18, 2020 130.54 130.54 126.92 127.65 522,707 -2.47(-1.90%)
Aug 17, 2020 131.92 132.35 129.72 130.12 929,102 -0.19(-0.15%)
Aug 14, 2020 127.75 130.80 127.05 130.31 446,000 +2.03(+1.58%)
Aug 13, 2020 125.03 128.70 125.03 128.28 704,512 +2.28(+1.81%)
Aug 12, 2020 126.75 126.75 124.45 126.00 563,854 -0.25(-0.20%)
Aug 11, 2020 121.51 128.18 121.20 126.25 726,428 +5.94(+4.94%)
Aug 10, 2020 121.84 122.84 118.99 120.31 767,000 -1.34(-1.10%)
Aug 07, 2020 122.33 123.68 120.69 121.65 642,600 -1.90(-1.54%)
Aug 06, 2020 126.13 129.00 121.17 123.55 1,514,547 +10.58(+9.37%)
Aug 05, 2020 112.31 113.35 110.62 112.97 510,310 +1.47(+1.32%)
Aug 04, 2020 107.15 111.99 106.27 111.50 705,206 +4.79(+4.49%)
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.