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 (%)
Jul 31, 2017	79.17	79.66	78.95	79.01	195,622	-0.19(-0.24%)
Jul 28, 2017	78.81	79.39	78.22	79.20	170,912	+0.28(+0.35%)
Jul 27, 2017	79.55	79.75	78.72	78.92	242,726	-0.26(-0.33%)
Jul 26, 2017	79.43	80.67	79.11	79.18	149,100	-0.27(-0.34%)
Jul 25, 2017	79.48	80.01	79.24	79.45	196,450	-0.14(-0.18%)
Jul 24, 2017	79.52	80.19	79.28	79.59	249,868	+0.04(+0.05%)
Jul 21, 2017	79.69	79.81	79.41	79.55	168,265	-0.13(-0.16%)
Jul 20, 2017	79.70	80.00	79.48	79.68	142,216	-0.02(-0.03%)
Jul 19, 2017	79.37	80.03	79.36	79.70	399,771	+0.40(+0.50%)
Jul 18, 2017	78.94	79.66	78.94	79.30	356,871	+1.65(+2.12%)
Jul 17, 2017	77.25	77.99	76.95	77.65	315,681	+0.32(+0.41%)
Jul 14, 2017	76.97	77.65	76.86	77.33	192,058	+0.28(+0.36%)
Jul 13, 2017	76.87	77.77	76.53	77.05	147,659	+0.08(+0.10%)
Jul 12, 2017	76.61	77.44	76.61	76.97	148,452	+0.51(+0.67%)
Jul 11, 2017	76.37	76.60	75.85	76.46	291,013	+0.24(+0.31%)
Jul 10, 2017	76.72	77.09	76.05	76.22	253,601	-0.34(-0.44%)
Jul 07, 2017	75.93	76.70	75.92	76.56	189,323	+0.72(+0.95%)
Jul 06, 2017	76.65	76.72	75.65	75.84	321,200	-1.07(-1.39%)
Jul 05, 2017	76.80	77.11	76.13	76.91	324,898	+0.04(+0.05%)

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.