Skip to main content

Bright Horizons Family Solutions Inc (NY: BFAM )

102.22 -1.52 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 114.46 116.66 114.17 115.79 176,935 +1.71(+1.50%)
Jan 30, 2019 114.38 116.04 113.36 114.08 111,294 +0.14(+0.12%)
Jan 29, 2019 113.95 114.57 113.27 113.94 247,582 +0.07(+0.06%)
Jan 28, 2019 113.47 114.45 113.28 113.87 125,759 -0.60(-0.52%)
Jan 25, 2019 115.90 115.90 114.31 114.47 143,800 -0.73(-0.63%)
Jan 24, 2019 115.14 115.86 114.87 115.20 201,456 -0.08(-0.07%)
Jan 23, 2019 115.35 115.94 114.30 115.28 160,407 +0.29(+0.25%)
Jan 22, 2019 116.55 117.28 114.34 114.99 211,970 -2.07(-1.77%)
Jan 18, 2019 114.77 117.88 114.56 117.06 244,700 +2.67(+2.33%)
Jan 17, 2019 113.34 114.89 113.34 114.39 160,499 +0.54(+0.47%)
Jan 16, 2019 112.84 114.15 112.59 113.85 161,480 +1.29(+1.15%)
Jan 15, 2019 110.13 113.81 109.76 112.56 214,514 +2.49(+2.26%)
Jan 14, 2019 110.18 110.72 109.24 110.07 194,688 -0.50(-0.45%)
Jan 11, 2019 110.86 111.43 110.36 110.57 203,700 -0.89(-0.80%)
Jan 10, 2019 111.06 111.85 110.83 111.46 185,524 +0.02(+0.02%)
Jan 09, 2019 111.49 112.43 110.98 111.44 225,693 +0.37(+0.33%)
Jan 08, 2019 111.36 112.30 110.37 111.07 284,758 +0.32(+0.29%)
Jan 07, 2019 109.56 111.55 109.56 110.75 148,598 +0.73(+0.66%)
Jan 04, 2019 108.18 110.11 108.03 110.02 189,500 +2.53(+2.35%)
Jan 03, 2019 109.62 109.93 107.42 107.49 187,684 -2.74(-2.49%)
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.