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 29, 2017	85.64	86.30	85.01	86.21	345,051	+0.47(+0.55%)
Sep 28, 2017	84.19	85.81	83.88	85.74	223,263	+1.43(+1.70%)
Sep 27, 2017	84.17	84.47	83.34	84.31	240,956	+0.40(+0.48%)
Sep 26, 2017	82.00	84.04	82.00	83.91	275,614	+1.71(+2.08%)
Sep 25, 2017	81.93	82.23	81.41	82.20	85,919	+0.21(+0.26%)
Sep 22, 2017	81.83	82.25	81.69	81.99	106,426	+0.23(+0.28%)
Sep 21, 2017	82.36	82.42	81.50	81.76	151,005	-0.59(-0.72%)
Sep 20, 2017	81.44	82.41	81.24	82.35	165,887	+0.99(+1.22%)
Sep 19, 2017	81.33	81.66	81.01	81.36	129,095	-0.03(-0.04%)
Sep 18, 2017	81.18	81.45	80.91	81.39	127,276	+0.43(+0.53%)
Sep 15, 2017	81.09	81.09	80.61	80.96	200,803	-0.33(-0.41%)
Sep 14, 2017	80.60	81.68	80.28	81.29	194,619	+0.43(+0.53%)
Sep 13, 2017	80.85	81.05	80.51	80.86	161,378	+0.13(+0.16%)
Sep 12, 2017	80.12	80.74	79.91	80.73	134,663	+0.37(+0.46%)
Sep 11, 2017	79.76	80.49	79.39	80.36	172,584	+1.14(+1.44%)
Sep 08, 2017	78.10	79.33	77.75	79.22	206,059	+1.18(+1.51%)
Sep 07, 2017	78.81	79.12	77.69	78.04	174,257	-0.72(-0.91%)
Sep 06, 2017	79.88	80.00	78.37	78.76	277,414	-1.16(-1.45%)
Sep 05, 2017	79.85	80.62	79.55	79.92	115,549	+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.