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 (%)
Sep 27, 2013	36.53	36.83	35.64	36.20	134,201	-0.44(-1.20%)
Sep 26, 2013	36.57	37.22	36.46	36.64	82,233	-0.36(-0.97%)
Sep 25, 2013	36.86	37.16	36.74	37.00	56,013	+0.17(+0.46%)
Sep 24, 2013	36.78	37.00	36.00	36.83	161,257	+0.12(+0.33%)
Sep 23, 2013	36.37	36.96	36.12	36.71	244,453	+0.34(+0.93%)
Sep 20, 2013	36.87	36.98	36.29	36.37	175,821	-0.38(-1.03%)
Sep 19, 2013	37.00	37.00	36.47	36.75	103,000	-0.06(-0.16%)
Sep 18, 2013	36.71	37.00	36.41	36.81	41,298	+0.13(+0.35%)
Sep 17, 2013	36.50	37.00	35.87	36.68	79,377	+0.12(+0.33%)
Sep 16, 2013	36.76	36.78	36.29	36.56	42,933	-0.22(-0.60%)
Sep 13, 2013	37.00	37.01	36.48	36.78	113,456	-0.22(-0.59%)
Sep 12, 2013	36.70	37.02	36.57	37.00	85,074	+0.30(+0.82%)
Sep 11, 2013	36.75	36.80	36.04	36.70	269,372	-0.03(-0.08%)
Sep 10, 2013	36.30	36.79	36.24	36.73	53,458	+0.51(+1.41%)
Sep 09, 2013	36.22	36.50	36.00	36.22	67,302	+0.03(+0.08%)
Sep 06, 2013	36.89	36.89	35.97	36.19	50,626	-0.52(-1.42%)
Sep 05, 2013	36.90	36.92	36.43	36.71	18,286	-0.18(-0.49%)
Sep 04, 2013	36.37	37.00	36.00	36.89	25,152	+0.64(+1.77%)

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.