Indicators

Bright Horizons Family Solutions Inc (NY: BFAM )

105.12 +0.87 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	68.19	68.25	66.09	66.33	295,190	-1.66(-2.44%)
Nov 27, 2015	68.63	68.90	67.93	67.99	406,392	-0.59(-0.86%)
Nov 25, 2015	67.00	68.58	68.58	68.58	301,800	+1.64(+2.45%)
Nov 24, 2015	65.56	67.00	65.11	66.94	193,179	+0.94(+1.42%)
Nov 23, 2015	65.00	66.37	64.35	66.00	287,957	+1.01(+1.55%)
Nov 20, 2015	65.63	66.31	64.61	64.99	174,700	-0.31(-0.47%)
Nov 19, 2015	63.30	65.38	63.03	65.30	1,150,930	+0.42(+0.65%)
Nov 18, 2015	64.00	65.03	63.30	64.88	163,146	+1.07(+1.68%)
Nov 17, 2015	62.61	63.90	61.94	63.81	216,443	+1.23(+1.97%)
Nov 16, 2015	61.96	62.73	61.75	62.58	93,699	+0.60(+0.97%)
Nov 13, 2015	62.17	62.75	61.48	61.98	135,780	-0.51(-0.82%)
Nov 12, 2015	63.19	64.14	62.33	62.49	130,082	-0.84(-1.33%)
Nov 11, 2015	64.00	64.24	63.31	63.33	59,807	-0.52(-0.81%)
Nov 10, 2015	63.14	64.25	62.89	63.85	147,188	+0.56(+0.88%)
Nov 09, 2015	64.64	64.77	62.77	63.29	195,986	-1.25(-1.94%)
Nov 06, 2015	60.10	66.00	59.85	64.54	469,070	+3.22(+5.25%)
Nov 05, 2015	62.06	62.49	60.96	61.32	303,914	-0.65(-1.05%)
Nov 04, 2015	62.31	62.33	61.15	61.97	591,714	-0.09(-0.15%)
Nov 03, 2015	63.80	63.80	61.98	62.06	360,879	-1.87(-2.93%)

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.