Indicators

Bright Horizons Family Solutions Inc (NY: BFAM )

107.62 -0.88 (-0.81%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	127.45	131.31	125.21	130.64	577,852	+1.83(+1.42%)
Feb 25, 2022	129.22	128.94	126.65	128.81	437,634	+0.86(+0.67%)
Feb 24, 2022	125.45	128.14	125.04	127.95	640,323	-0.68(-0.53%)
Feb 23, 2022	131.22	132.31	128.17	128.63	322,171	-1.26(-0.97%)
Feb 22, 2022	129.97	130.72	128.57	129.89	431,862	-1.39(-1.06%)
Feb 18, 2022				131.28	0	+2.53(+1.97%)
Feb 17, 2022	123.75	132.31	119.31	128.75	755,938	-3.11(-2.36%)
Feb 16, 2022	132.76	132.76	129.79	131.86	338,855	-1.16(-0.87%)
Feb 15, 2022	134.72	135.98	131.65	133.02	268,084	+0.37(+0.28%)
Feb 14, 2022	131.07	133.90	130.62	132.65	438,073	+1.52(+1.16%)
Feb 11, 2022	133.28	135.06	129.43	131.13	428,948	-1.36(-1.03%)
Feb 10, 2022	134.45	136.81	131.52	132.49	400,823	-5.17(-3.76%)
Feb 09, 2022	135.04	138.38	135.04	137.66	561,267	+3.39(+2.52%)
Feb 08, 2022	130.26	135.26	129.96	134.27	535,026	+3.61(+2.76%)
Feb 07, 2022	130.26	132.74	129.55	130.66	383,131	+0.43(+0.33%)
Feb 04, 2022	125.22	130.66	125.22	130.23	442,138	+4.04(+3.20%)
Feb 03, 2022	129.08		125.70	126.19	427,225	-2.16(-1.68%)
Feb 02, 2022	127.50	128.45	126.23	128.35	417,903	+0.59(+0.46%)

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.