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 (%)
Feb 28, 2020	152.66	157.21	149.66	157.15	620,800	+1.60(+1.03%)
Feb 27, 2020	161.45	161.86	155.16	155.55	721,322	-8.70(-5.30%)
Feb 26, 2020	167.03	169.22	162.51	164.25	362,883	-3.00(-1.79%)
Feb 25, 2020	170.54	170.60	167.04	167.25	266,677	-2.62(-1.54%)
Feb 24, 2020	170.90	172.87	169.66	169.87	227,766	-4.55(-2.61%)
Feb 21, 2020	173.78	174.65	172.81	174.42	233,500	+0.14(+0.08%)
Feb 20, 2020	174.80	175.31	172.43	174.28	153,569	-0.53(-0.30%)
Feb 19, 2020	172.72	175.47	172.72	174.81	233,561	+2.70(+1.57%)
Feb 18, 2020	172.32	174.06	171.33	172.11	273,908	-0.21(-0.12%)
Feb 14, 2020	174.81	176.98	164.15	172.32	638,800	-1.42(-0.82%)
Feb 13, 2020	171.40	175.00	170.42	173.74	329,993	+1.78(+1.04%)
Feb 12, 2020	171.36	172.25	170.74	171.96	339,380	+1.03(+0.60%)
Feb 11, 2020	170.97	171.78	170.06	170.93	149,865	+0.62(+0.36%)
Feb 10, 2020	167.31	170.56	167.31	170.31	168,532	+2.55(+1.52%)
Feb 07, 2020	168.95	169.44	167.22	167.76	223,700	-1.32(-0.78%)
Feb 06, 2020	168.91	169.16	167.59	169.08	203,615	+0.92(+0.55%)
Feb 05, 2020	169.54	169.72	167.54	168.16	272,913	-0.36(-0.21%)
Feb 04, 2020	166.54	168.56	166.46	168.52	233,168	+3.16(+1.91%)

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.