Indicators

Bright Horizons Family Solutions Inc (NY: BFAM )

105.91 -1.72 (-1.59%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	33.85	35.03	33.20	34.71	688,191	+1.02(+3.03%)
Jun 26, 2013	32.63	33.74	32.63	33.69	112,165	+1.39(+4.30%)
Jun 25, 2013	32.14	32.62	31.80	32.30	275,913	+0.40(+1.25%)
Jun 24, 2013	31.30	32.33	30.35	31.90	445,711	+0.26(+0.82%)
Jun 21, 2013	32.46	32.65	31.52	31.64	334,513	-0.73(-2.26%)
Jun 20, 2013	33.11	33.27	32.08	32.37	267,771	-1.22(-3.63%)
Jun 19, 2013	34.05	34.08	33.50	33.59	115,192	-0.42(-1.23%)
Jun 18, 2013	33.31	34.07	33.29	34.01	300,914	+0.75(+2.25%)
Jun 17, 2013	33.37	33.69	33.25	33.26	132,733	+0.08(+0.24%)
Jun 14, 2013	33.53	33.53	32.79	33.18	224,663	-0.32(-0.96%)
Jun 13, 2013	33.45	33.55	32.75	33.50	3,787,879	+0.45(+1.36%)
Jun 12, 2013	34.44	34.44	32.87	33.05	358,855	-1.38(-4.01%)
Jun 11, 2013	35.79	35.79	34.35	34.43	116,250	-2.06(-5.65%)
Jun 10, 2013	35.57	36.81	35.57	36.49	50,589	+0.39(+1.08%)
Jun 07, 2013	35.99	36.63	35.94	36.10	53,990	+0.61(+1.72%)
Jun 06, 2013	34.85	35.54	34.70	35.49	39,730	+0.69(+1.98%)
Jun 05, 2013	34.97	35.47	34.58	34.80	73,587	-0.11(-0.32%)
Jun 04, 2013	35.27	36.32	34.52	34.91	93,907	-0.24(-0.68%)

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.