Indicators

Bright Horizons Family Solutions Inc (NY: BFAM )

107.90 -1.48 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	55.75	55.89	55.58	55.67	211,652	+0.19(+0.34%)
May 28, 2015	55.78	55.85	55.10	55.48	640,673	-0.39(-0.70%)
May 27, 2015	54.75	55.91	54.29	55.87	222,820	+1.13(+2.06%)
May 26, 2015	54.49	54.87	54.02	54.74	173,913	-0.14(-0.26%)
May 22, 2015	54.55	54.88	54.88	54.88	183,400	+0.08(+0.15%)
May 21, 2015	55.01	55.23	54.36	54.80	127,726	-0.21(-0.38%)
May 20, 2015	54.50	55.27	54.08	55.01	198,639	+0.54(+0.99%)
May 19, 2015	53.90	54.50	53.18	54.47	159,922	+0.66(+1.23%)
May 18, 2015	53.13	53.82	52.96	53.81	117,588	+0.72(+1.36%)
May 15, 2015	53.22	53.62	52.72	53.09	115,334	-0.02(-0.04%)
May 14, 2015	52.79	53.23	52.39	53.11	162,082	+0.31(+0.59%)
May 13, 2015	52.93	53.11	52.21	52.80	71,329	-0.04(-0.08%)
May 12, 2015	52.83	53.30	52.14	52.84	99,381	-0.34(-0.64%)
May 11, 2015	53.19	53.87	53.13	53.18	151,816	-0.07(-0.13%)
May 08, 2015	53.93	54.31	53.01	53.25	145,225	-0.18(-0.34%)
May 07, 2015	54.31	54.55	53.31	53.43	143,133	-0.76(-1.40%)
May 06, 2015	53.61	54.26	53.36	54.19	154,325	+0.24(+0.44%)
May 05, 2015	54.52	54.56	53.55	53.95	202,172	+0.06(+0.11%)
May 04, 2015	53.63	54.50	53.30	53.89	152,362	-0.16(-0.30%)

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.