Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Horizons Family Solutions Inc (NY: BFAM )

112.70 -0.44 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 134.73 135.66 132.69 132.69 394,483 -1.63(-1.21%)
Mar 30, 2022 135.19 135.77 133.42 134.32 302,048 -1.75(-1.29%)
Mar 29, 2022 135.05 137.13 134.10 136.07 342,295 +1.37(+1.02%)
Mar 28, 2022 136.74 138.04 134.04 134.70 399,582 -2.27(-1.66%)
Mar 25, 2022 135.95 138.02 135.15 136.97 387,261 +2.02(+1.50%)
Mar 24, 2022 134.03 135.95 131.71 134.95 544,514 +1.08(+0.81%)
Mar 23, 2022 136.27 136.27 133.42 133.87 239,737 -2.34(-1.72%)
Mar 22, 2022 136.10 137.25 135.29 136.21 239,458 +0.23(+0.17%)
Mar 21, 2022 137.91 137.91 134.54 135.98 280,785 -1.25(-0.91%)
Mar 18, 2022 134.86 137.54 134.86 137.23 255,025 +1.34(+0.99%)
Mar 17, 2022 133.38 135.89 133.00 135.89 283,844 +1.43(+1.06%)
Mar 16, 2022 134.29 136.70 132.15 134.46 353,851 +1.53(+1.15%)
Mar 15, 2022 127.22 133.21 126.85 132.93 395,326 +5.96(+4.69%)
Mar 14, 2022 129.08 129.57 125.22 126.97 309,937 -1.69(-1.31%)
Mar 11, 2022 130.82 130.82 127.33 128.66 144,513 -0.79(-0.61%)
Mar 10, 2022 129.15 131.00 127.86 129.45 205,662 -1.43(-1.09%)
Mar 09, 2022 130.15 133.63 130.15 130.88 187,824 +1.45(+1.12%)
Mar 08, 2022 128.07 131.76 127.26 129.43 284,031 +2.20(+1.73%)
Mar 07, 2022 128.56 130.08 127.02 127.23 370,416 -2.06(-1.59%)
Mar 04, 2022 127.96 129.57 126.12 129.29 443,906 +0.43(+0.33%)
Mar 03, 2022 131.17 131.81 128.26 128.86 175,043 -1.47(-1.13%)
Mar 02, 2022 129.53 131.45 128.14 130.33 263,405 +1.11(+0.86%)
Mar 01, 2022 130.80 130.80 127.81 129.22 251,448 -1.42(-1.09%)
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%)
Feb 01, 2022 128.25 129.09 125.04 127.76 414,582 -0.65(-0.51%)
Jan 31, 2022 122.96 129.24 128.41 727,593 +5.76(+4.70%)
Jan 28, 2022 118.50 122.83 117.61 122.65 271,110 +4.31(+3.64%)
Jan 27, 2022 121.31 123.86 118.10 118.34 299,786 -1.85(-1.54%)
Jan 26, 2022 123.91 125.58 120.00 120.19 672,762 -2.74(-2.23%)
Jan 25, 2022 127.57 129.86 120.90 122.93 470,177 -5.52(-4.30%)
Jan 24, 2022 123.97 128.51 122.39 128.45 618,228 +2.17(+1.72%)
Jan 21, 2022 126.98 128.64 125.05 126.28 358,250 -1.22(-0.96%)
Jan 20, 2022 129.18 131.12 127.12 127.50 317,310 -0.05(-0.04%)
Jan 19, 2022 128.88 130.82 127.47 127.55 267,307 -1.07(-0.83%)
Jan 18, 2022 128.98 129.67 126.98 128.62 500,399 -0.81(-0.63%)
Jan 14, 2022 129.43 0 +3.76(+2.99%)
Jan 13, 2022 128.78 129.64 125.19 125.67 346,832 -2.87(-2.23%)
Jan 12, 2022 130.21 131.49 128.41 128.54 414,399 -1.29(-0.99%)
Jan 11, 2022 129.67 130.93 126.74 129.83 395,580 +0.13(+0.10%)
Jan 10, 2022 126.30 129.87 123.57 129.70 932,325 +3.31(+2.62%)
Jan 07, 2022 124.06 128.47 124.05 126.39 605,531 +2.36(+1.90%)
Jan 06, 2022 124.58 126.56 123.49 124.03 426,085 +0.19(+0.15%)
Jan 05, 2022 127.10 128.97 123.68 123.84 341,621 -4.24(-3.31%)
Jan 04, 2022 128.63 129.56 127.48 128.08 339,757 +0.15(+0.12%)
Jan 03, 2022 126.19 128.95 125.01 127.93 421,664 +2.05(+1.63%)
Dec 31, 2021 125.49 127.04 124.98 125.88 270,838 -0.29(-0.23%)
Dec 30, 2021 124.93 127.30 124.93 126.17 293,853 +0.96(+0.77%)
Dec 29, 2021 125.37 126.38 123.99 125.21 278,230 +0.50(+0.40%)
Dec 28, 2021 123.94 125.46 123.27 124.71 323,564 +0.63(+0.51%)
Dec 27, 2021 123.12 124.75 121.54 124.08 273,495 +0.87(+0.71%)
Dec 23, 2021 119.43 123.87 118.98 123.21 291,716 +4.15(+3.49%)
Dec 22, 2021 119.17 120.00 118.11 119.06 274,144 +0.20(+0.17%)
Dec 21, 2021 115.73 118.92 115.73 118.86 471,929 +3.26(+2.82%)
Dec 20, 2021 115.99 117.90 115.48 115.60 496,522 -2.37(-2.01%)
Dec 17, 2021 114.83 119.12 114.24 117.97 602,045 +3.28(+2.86%)
Dec 16, 2021 117.40 118.34 113.41 114.69 479,798 -3.70(-3.13%)
Dec 15, 2021 116.15 119.40 116.15 118.39 670,869 +2.00(+1.72%)
Dec 14, 2021 118.74 120.01 115.10 116.39 443,303 -2.60(-2.19%)
Dec 13, 2021 115.64 119.90 115.01 118.99 458,599 +2.11(+1.81%)
Dec 10, 2021 123.69 124.33 116.04 116.88 381,412 -6.62(-5.36%)
Dec 09, 2021 123.15 124.11 122.30 123.50 779,868 -0.04(-0.03%)
Dec 08, 2021 122.48 125.07 121.15 123.54 405,454 +1.71(+1.40%)
Dec 07, 2021 124.52 125.70 121.72 121.83 375,747 -1.83(-1.48%)
Dec 06, 2021 120.92 125.14 119.17 123.66 468,810 +4.30(+3.60%)
Dec 03, 2021 120.86 122.20 118.44 119.36 398,496 -2.02(-1.66%)
Dec 02, 2021 119.05 123.20 118.96 121.38 611,945 +2.32(+1.95%)
Dec 01, 2021 124.12 125.43 119.06 119.06 472,931 -3.89(-3.16%)
Nov 30, 2021 123.59 125.00 122.29 122.95 431,163 -1.71(-1.37%)
Nov 29, 2021 126.22 127.44 124.44 124.66 680,663 -0.69(-0.55%)
Nov 26, 2021 122.36 127.03 119.89 125.35 452,827 +0.11(+0.09%)
Nov 24, 2021 124.06 127.09 122.80 125.24 355,302 +0.68(+0.55%)
Nov 23, 2021 124.55 125.87 122.45 124.56 537,591 +0.66(+0.53%)
Nov 22, 2021 126.52 127.00 123.45 123.90 513,459 -2.28(-1.81%)
Nov 19, 2021 127.57 129.00 125.15 126.18 547,000 -2.17(-1.69%)
Nov 18, 2021 132.05 132.68 128.06 128.35 258,043 -3.10(-2.36%)
Nov 17, 2021 135.52 136.34 131.23 131.45 318,161 -4.34(-3.20%)
Nov 16, 2021 136.11 137.00 134.60 135.79 549,843 -0.66(-0.48%)
Nov 15, 2021 138.96 139.29 136.44 136.45 223,073 -1.83(-1.32%)
Nov 12, 2021 138.00 139.19 137.09 138.28 244,194 +0.18(+0.13%)
Nov 11, 2021 141.19 142.75 138.06 138.10 253,130 -3.64(-2.57%)
Nov 10, 2021 144.40 141.52 141.74 286,186 -1.63(-1.14%)
Nov 09, 2021 146.50 147.39 142.31 143.37 313,709 -3.36(-2.29%)
Nov 08, 2021 148.66 149.64 145.63 146.73 311,123 -1.97(-1.32%)
Nov 05, 2021 146.49 150.36 145.44 148.70 394,348 +4.79(+3.33%)
Nov 04, 2021 148.31 149.36 143.34 143.91 699,572 -4.73(-3.18%)
Nov 03, 2021 151.13 155.57 144.21 148.64 805,162 -20.58(-12.16%)
Nov 02, 2021 168.10 171.91 166.15 169.22 511,021 -0.51(-0.30%)
Nov 01, 2021 166.00 171.01 166.00 169.73 313,930 +3.73(+2.25%)
Oct 29, 2021 162.94 166.57 162.94 166.00 218,493 +2.76(+1.69%)
Oct 28, 2021 160.72 163.62 160.72 163.24 130,298 +3.03(+1.89%)
Oct 27, 2021 162.30 163.31 160.20 160.21 182,388 -0.90(-0.56%)
Oct 26, 2021 163.01 161.11 133,229 -2.14(-1.31%)
Oct 25, 2021 165.12 166.09 162.90 163.25 131,515 -1.55(-0.94%)
Oct 22, 2021 165.06 167.59 164.70 164.80 143,627 -0.88(-0.53%)
Oct 21, 2021 158.11 165.73 158.11 165.68 201,980 +7.65(+4.84%)
Oct 20, 2021 160.25 160.76 157.71 158.03 270,230 -1.76(-1.10%)
Oct 19, 2021 160.15 161.60 159.67 159.79 262,170 -1.20(-0.75%)
Oct 18, 2021 163.36 164.16 160.92 160.99 179,070 -2.83(-1.73%)
Oct 15, 2021 162.00 164.64 162.00 163.82 147,740 +2.48(+1.54%)
Oct 14, 2021 159.62 161.91 159.52 161.34 137,011 +2.36(+1.48%)
Oct 13, 2021 156.67 159.25 156.67 158.98 176,140 +2.17(+1.38%)
Oct 12, 2021 156.94 157.22 155.49 156.81 239,633 +0.46(+0.29%)
Oct 11, 2021 155.84 158.23 155.84 156.35 175,727 -0.45(-0.29%)
Oct 08, 2021 156.80 157.75 155.43 156.80 176,130 -0.29(-0.18%)
Oct 07, 2021 155.11 157.17 154.63 157.09 267,222 +2.66(+1.72%)
Oct 06, 2021 152.04 154.66 151.15 154.43 226,672 +1.33(+0.87%)
Oct 05, 2021 150.75 154.61 150.55 153.10 414,332 +1.82(+1.20%)
Oct 04, 2021 145.89 152.28 145.89 151.28 412,299 +5.52(+3.79%)
Oct 01, 2021 139.12 146.26 137.53 145.76 424,800 +6.34(+4.55%)
Sep 30, 2021 144.60 145.43 139.33 139.42 302,179 -4.67(-3.24%)
Sep 29, 2021 147.12 147.40 143.55 144.09 400,524 -2.46(-1.68%)
Sep 28, 2021 144.29 148.30 143.65 146.55 349,324 +1.45(+1.00%)
Sep 27, 2021 143.61 146.28 143.59 145.10 187,915 +1.75(+1.22%)
Sep 24, 2021 145.66 146.51 142.99 143.35 271,144 -2.64(-1.81%)
Sep 23, 2021 146.45 149.10 144.21 145.99 716,629 -2.88(-1.93%)
Sep 22, 2021 147.59 149.47 146.61 148.87 357,546 +1.72(+1.17%)
Sep 21, 2021 145.22 148.21 145.22 147.15 235,079 +2.22(+1.53%)
Sep 20, 2021 144.00 145.13 142.88 144.93 302,089 +0.42(+0.29%)
Sep 17, 2021 143.00 144.67 142.53 144.51 557,223 +2.03(+1.42%)
Sep 16, 2021 140.21 142.97 138.81 142.48 281,401 +2.14(+1.52%)
Sep 15, 2021 141.68 142.41 139.33 140.34 252,501 -2.03(-1.43%)
Sep 14, 2021 145.38 145.97 141.08 142.37 278,946 -1.96(-1.36%)
Sep 13, 2021 142.48 144.39 140.69 144.33 188,923 +3.27(+2.32%)
Sep 10, 2021 142.65 143.06 140.48 141.06 240,144 -0.79(-0.56%)
Sep 09, 2021 144.08 144.64 140.79 141.85 175,927 -2.47(-1.71%)
Sep 08, 2021 144.74 146.20 143.50 144.32 146,512 -0.43(-0.30%)
Sep 07, 2021 144.17 145.99 144.02 144.75 151,859 -0.03(-0.02%)
Sep 03, 2021 145.01 145.95 142.85 144.78 135,746 -0.40(-0.28%)
Sep 02, 2021 145.12 146.13 144.12 145.18 138,668 +0.88(+0.61%)
Sep 01, 2021 145.75 147.13 144.06 144.30 208,558 -1.46(-1.00%)
Aug 31, 2021 143.59 147.34 143.59 145.76 180,190 +1.79(+1.24%)
Aug 30, 2021 146.19 146.19 143.94 143.97 146,943 -1.56(-1.07%)
Aug 27, 2021 143.55 145.76 142.87 145.53 152,133 +1.89(+1.32%)
Aug 26, 2021 145.92 146.41 143.46 143.64 128,768 -1.87(-1.29%)
Aug 25, 2021 143.68 145.51 142.71 145.51 176,947 +1.96(+1.37%)
Aug 24, 2021 143.65 144.58 142.69 143.55 175,734 +0.52(+0.36%)
Aug 23, 2021 142.00 143.63 141.18 143.03 105,443 +1.52(+1.07%)
Aug 20, 2021 139.87 142.55 138.91 141.51 155,638 +1.69(+1.21%)
Aug 19, 2021 141.31 143.03 138.89 139.82 170,556 -2.31(-1.63%)
Aug 18, 2021 142.95 144.09 142.05 142.13 162,429 -1.23(-0.86%)
Aug 17, 2021 142.85 143.52 141.37 143.36 236,707 -0.19(-0.13%)
Aug 16, 2021 143.23 144.77 141.43 143.55 210,949 -1.77(-1.22%)
Aug 13, 2021 146.02 146.09 144.01 145.32 109,624 +0.50(+0.35%)
Aug 12, 2021 144.18 144.87 143.43 144.82 157,655 +0.29(+0.20%)
Aug 11, 2021 144.58 145.21 143.55 144.53 160,702 -0.46(-0.32%)
Aug 10, 2021 145.66 146.81 144.55 144.99 207,131 -0.02(-0.01%)
Aug 09, 2021 143.00 145.47 142.17 145.01 178,227 +1.15(+0.80%)
Aug 06, 2021 145.89 146.89 143.65 143.86 231,000 -1.88(-1.29%)
Aug 05, 2021 142.21 146.35 139.67 145.74 425,612 +3.51(+2.47%)
Aug 04, 2021 145.56 147.06 141.34 142.23 370,101 -4.91(-3.34%)
Aug 03, 2021 148.81 149.33 144.79 147.14 443,434 -1.99(-1.33%)
Aug 02, 2021 150.54 151.32 148.80 149.13 198,486 -0.37(-0.25%)
Jul 30, 2021 151.87 153.46 149.09 149.50 270,850 -3.23(-2.11%)
Jul 29, 2021 154.71 154.73 152.63 152.73 180,855 -1.42(-0.92%)
Jul 28, 2021 154.15 154.97 152.20 154.15 187,968 +1.16(+0.76%)
Jul 27, 2021 152.20 153.29 150.51 152.99 194,105 +0.41(+0.27%)
Jul 26, 2021 153.81 154.22 152.14 152.58 156,336 -1.66(-1.08%)
Jul 23, 2021 153.00 154.53 152.50 154.24 143,922 +1.69(+1.11%)
Jul 22, 2021 153.11 153.33 150.61 152.55 354,687 -0.16(-0.10%)
Jul 21, 2021 151.40 153.43 150.84 152.71 215,385 +1.50(+0.99%)
Jul 20, 2021 153.60 155.13 149.91 151.21 458,210 -1.61(-1.05%)
Jul 19, 2021 150.12 153.14 149.02 152.82 498,368 +1.69(+1.12%)
Jul 16, 2021 151.37 152.52 150.15 151.13 368,934 +0.72(+0.48%)
Jul 15, 2021 148.14 150.60 148.14 150.41 165,932 +1.29(+0.87%)
Jul 14, 2021 152.88 152.89 148.58 149.12 376,693 -3.46(-2.27%)
Jul 13, 2021 152.82 153.83 152.07 152.58 344,174 -1.12(-0.73%)
Jul 12, 2021 154.14 154.14 152.73 153.70 207,674 -0.54(-0.35%)
Jul 09, 2021 153.03 154.33 152.28 154.24 164,069 +2.47(+1.63%)
Jul 08, 2021 151.49 153.34 148.66 151.77 282,572 -2.47(-1.60%)
Jul 07, 2021 155.00 156.47 153.02 154.24 217,692 -1.02(-0.66%)
Jul 06, 2021 151.99 155.59 150.40 155.26 595,628 +6.47(+4.35%)
Jul 02, 2021 149.42 149.69 148.52 148.79 221,960 -0.07(-0.05%)
Jul 01, 2021 147.16 149.95 147.16 148.86 282,180 +1.75(+1.19%)
Jun 30, 2021 146.05 147.60 145.53 147.11 529,693 +1.09(+0.75%)
Jun 29, 2021 144.61 146.74 144.51 146.02 429,721 +1.87(+1.30%)
Jun 28, 2021 147.34 147.34 141.37 144.15 706,630 -3.40(-2.30%)
Jun 25, 2021 149.86 150.04 147.19 147.55 936,335 -1.54(-1.03%)
Jun 24, 2021 149.83 150.61 148.37 149.09 477,465 -0.38(-0.25%)
Jun 23, 2021 150.33 150.97 148.53 149.47 499,418 -0.60(-0.40%)
Jun 22, 2021 154.69 155.90 149.94 150.07 565,623 -4.56(-2.95%)
Jun 21, 2021 152.73 155.14 151.14 154.63 500,173 +2.50(+1.64%)
Jun 18, 2021 150.87 152.56 150.46 152.13 592,426 +0.05(+0.03%)
Jun 17, 2021 148.98 152.38 148.63 152.08 370,697 +2.95(+1.98%)
Jun 16, 2021 147.30 149.42 147.00 149.13 420,728 +1.68(+1.14%)
Jun 15, 2021 148.34 148.51 146.89 147.45 357,594 -0.11(-0.07%)
Jun 14, 2021 148.04 148.51 146.98 147.56 303,170 -0.23(-0.16%)
Jun 11, 2021 146.87 148.17 146.63 147.79 241,174 +0.07(+0.05%)
Jun 10, 2021 148.46 148.53 146.10 147.72 340,919 +0.69(+0.47%)
Jun 09, 2021 147.08 148.53 146.25 147.03 513,707 +0.73(+0.50%)
Jun 08, 2021 145.10 146.60 143.35 146.30 477,678 +2.13(+1.48%)
Jun 07, 2021 143.47 145.08 143.07 144.17 624,472 +0.21(+0.15%)
Jun 04, 2021 140.79 143.97 140.46 143.96 459,356 +3.81(+2.72%)
Jun 03, 2021 140.47 141.10 138.83 140.15 555,989 -1.60(-1.13%)
Jun 02, 2021 138.16 142.04 137.43 141.75 639,637 +3.43(+2.48%)
Jun 01, 2021 140.00 140.64 138.09 138.32 507,026 +0.09(+0.07%)
May 28, 2021 135.35 138.85 134.46 138.23 744,115 +3.31(+2.45%)
May 27, 2021 136.30 137.99 133.75 134.92 888,419 -1.88(-1.37%)
May 26, 2021 136.64 139.22 135.90 136.80 573,755 +1.04(+0.77%)
May 25, 2021 134.64 136.45 134.19 135.76 514,535 +1.57(+1.17%)
May 24, 2021 135.33 135.55 133.65 134.19 343,902 -1.55(-1.14%)
May 21, 2021 137.83 140.14 135.62 135.74 405,460 -0.80(-0.59%)
May 20, 2021 134.66 137.37 133.55 136.54 600,158 +2.33(+1.74%)
May 19, 2021 134.02 135.96 132.31 134.21 583,008 -2.40(-1.76%)
May 18, 2021 135.26 138.25 135.00 136.61 732,350 +1.74(+1.29%)
May 17, 2021 133.70 136.56 132.49 134.87 739,378 -0.04(-0.03%)
May 14, 2021 132.36 136.21 132.36 134.91 608,063 +2.52(+1.90%)
May 13, 2021 135.02 136.54 131.01 132.39 490,342 -1.90(-1.41%)
May 12, 2021 132.45 135.50 132.45 134.29 1,303,981 +0.60(+0.45%)
May 11, 2021 135.82 136.90 132.63 133.69 770,172 -5.31(-3.82%)
May 10, 2021 138.30 140.81 136.36 139.00 597,629 +3.00(+2.21%)
May 07, 2021 138.77 138.77 135.00 136.00 984,887 -1.50(-1.09%)
May 06, 2021 146.56 148.47 137.46 137.50 747,800 -10.65(-7.19%)
May 05, 2021 147.22 148.54 145.11 148.15 483,704 +2.08(+1.42%)
May 04, 2021 147.49 148.65 144.39 146.07 555,730 -1.97(-1.33%)
May 03, 2021 146.90 148.69 146.10 148.04 509,748 +3.21(+2.22%)
Apr 30, 2021 150.54 151.10 144.81 144.83 1,071,700 -7.03(-4.63%)
Apr 29, 2021 157.09 157.29 151.57 151.86 487,376 -3.30(-2.13%)
Apr 28, 2021 155.45 156.65 153.04 155.16 711,786 -1.25(-0.80%)
Apr 27, 2021 163.27 163.29 154.80 156.41 977,186 -6.26(-3.85%)
Apr 26, 2021 164.51 164.70 162.57 162.67 631,463 -0.82(-0.50%)
Apr 23, 2021 165.36 165.78 162.88 163.49 357,200 -1.72(-1.04%)
Apr 22, 2021 164.61 167.11 163.76 165.21 214,493 +1.01(+0.62%)
Apr 21, 2021 162.70 165.28 162.51 164.20 238,668 +0.94(+0.58%)
Apr 20, 2021 164.86 167.74 162.92 163.26 250,127 -1.40(-0.85%)
Apr 19, 2021 168.25 168.90 163.38 164.66 301,926 -2.43(-1.45%)
Apr 16, 2021 167.52 167.52 165.47 167.09 152,900 +0.83(+0.50%)
Apr 15, 2021 166.33 167.78 165.56 166.26 149,380 +1.51(+0.92%)
Apr 14, 2021 163.25 166.67 163.00 164.75 233,069 +2.47(+1.52%)
Apr 13, 2021 165.49 166.16 161.71 162.28 330,926 -4.23(-2.54%)
Apr 12, 2021 164.82 167.27 163.06 166.51 328,569 +1.72(+1.04%)
Apr 09, 2021 165.26 165.62 162.30 164.79 536,100 +0.25(+0.15%)
Apr 08, 2021 159.60 165.26 157.90 164.54 533,632 +5.55(+3.49%)
Apr 07, 2021 172.66 173.20 157.56 158.99 711,026 -19.30(-10.83%)
Apr 06, 2021 180.00 180.31 177.14 178.29 479,926 -2.11(-1.17%)
Apr 05, 2021 178.65 182.50 177.83 180.40 539,689 +3.64(+2.06%)
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.