Indicators

Bright Horizons Family Solutions Inc (NY: BFAM )

107.62 -0.88 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	66.58	70.25	66.30	70.17	442,895	+3.90(+5.89%)
Jan 28, 2016	66.60	67.36	65.92	66.27	175,054	+0.25(+0.38%)
Jan 27, 2016	65.92	67.40	65.62	66.02	192,711	-0.19(-0.29%)
Jan 26, 2016	66.67	66.89	65.31	66.21	208,837	-0.29(-0.44%)
Jan 25, 2016	66.58	66.76	65.53	66.50	245,978	-0.04(-0.06%)
Jan 22, 2016	64.57	66.56	64.53	66.54	286,487	+2.57(+4.02%)
Jan 21, 2016	64.66	64.75	63.57	63.97	247,394	-0.54(-0.84%)
Jan 20, 2016	62.34	65.01	62.34	64.51	411,502	+1.05(+1.65%)
Jan 19, 2016	63.53	64.18	62.99	63.46	224,947	+0.27(+0.43%)
Jan 15, 2016	62.34	63.19	63.19	63.19	304,800	-0.41(-0.64%)
Jan 14, 2016	60.77	63.78	60.77	63.60	278,555	+3.01(+4.97%)
Jan 13, 2016	62.21	62.41	60.18	60.59	163,366	-1.62(-2.60%)
Jan 12, 2016	63.38	63.38	61.90	62.21	238,698	-0.62(-0.99%)
Jan 11, 2016	62.28	63.23	61.99	62.83	154,142	+0.95(+1.54%)
Jan 08, 2016	62.78	62.93	61.72	61.88	220,702	-0.64(-1.02%)
Jan 07, 2016	64.02	64.17	62.34	62.52	157,671	-2.34(-3.61%)
Jan 06, 2016	64.58	66.07	64.56	64.86	168,108	-0.39(-0.60%)
Jan 05, 2016	64.91	65.89	64.63	65.25	150,553	+0.49(+0.76%)

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.