Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Horizons Family Solutions Inc (NY: BFAM )

108.67 +0.77 (+0.71%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 58.21 59.24 57.57 57.65 519,560 -0.68(-1.17%)
Sep 29, 2022 57.92 58.87 56.77 58.33 405,209 -0.80(-1.35%)
Sep 28, 2022 57.35 59.49 56.98 59.13 553,730 +2.14(+3.76%)
Sep 27, 2022 57.33 58.31 56.15 56.99 677,766 -0.35(-0.61%)
Sep 26, 2022 58.42 59.06 56.81 57.34 493,886 -1.07(-1.83%)
Sep 23, 2022 58.29 58.87 57.58 58.41 532,130 -0.41(-0.70%)
Sep 22, 2022 60.94 60.94 58.55 58.82 601,675 -2.43(-3.97%)
Sep 21, 2022 63.20 63.23 60.94 61.25 594,908 -1.75(-2.78%)
Sep 20, 2022 62.68 63.03 61.48 63.00 632,461 -0.06(-0.10%)
Sep 19, 2022 62.60 63.50 62.60 63.06 481,301 -0.18(-0.28%)
Sep 16, 2022 64.41 64.50 62.42 63.24 1,025,131 -1.76(-2.71%)
Sep 15, 2022 65.94 67.22 64.96 65.00 451,530 -1.16(-1.75%)
Sep 14, 2022 67.21 67.28 65.14 66.16 366,401 -1.41(-2.09%)
Sep 13, 2022 69.25 71.04 67.47 67.57 291,919 -3.33(-4.70%)
Sep 12, 2022 71.04 72.19 70.58 70.90 441,117 +0.64(+0.91%)
Sep 09, 2022 68.81 70.50 68.09 70.26 493,989 +1.80(+2.63%)
Sep 08, 2022 67.51 68.64 67.23 68.46 244,784 +0.44(+0.65%)
Sep 07, 2022 66.26 68.02 66.22 68.02 435,758 +1.78(+2.69%)
Sep 06, 2022 66.10 66.98 65.39 66.24 370,078 +0.34(+0.52%)
Sep 02, 2022 67.90 68.17 65.87 65.90 385,899 -1.33(-1.98%)
Sep 01, 2022 67.69 67.96 66.49 67.23 388,960 -0.97(-1.42%)
Aug 31, 2022 69.24 69.53 67.74 68.20 317,240 -0.65(-0.94%)
Aug 30, 2022 69.88 69.88 68.55 68.85 301,839 -0.65(-0.94%)
Aug 29, 2022 70.39 71.01 69.50 69.50 273,898 -1.49(-2.10%)
Aug 26, 2022 74.25 74.25 70.99 70.99 334,747 -2.89(-3.91%)
Aug 25, 2022 73.72 73.91 72.88 73.88 364,011 +0.52(+0.71%)
Aug 24, 2022 71.79 73.63 71.64 73.36 431,000 +0.99(+1.37%)
Aug 23, 2022 73.08 74.09 71.94 72.37 556,180 -1.09(-1.48%)
Aug 22, 2022 72.60 73.77 72.09 73.46 539,026 +0.20(+0.27%)
Aug 19, 2022 75.84 75.84 73.25 73.26 338,480 -2.86(-3.76%)
Aug 18, 2022 76.11 76.14 74.77 76.12 348,263 +0.03(+0.04%)
Aug 17, 2022 78.46 79.10 76.03 76.09 471,114 -3.08(-3.89%)
Aug 16, 2022 78.67 79.65 78.05 79.17 277,419 +0.21(+0.27%)
Aug 15, 2022 77.40 79.84 77.30 78.96 327,273 +0.94(+1.20%)
Aug 12, 2022 77.87 78.34 77.06 78.02 321,823 +1.11(+1.44%)
Aug 11, 2022 77.78 78.42 75.99 76.91 428,642 -0.80(-1.03%)
Aug 10, 2022 77.36 78.16 76.90 77.71 438,010 +1.29(+1.69%)
Aug 09, 2022 80.48 81.79 76.35 76.42 469,478 -3.55(-4.44%)
Aug 08, 2022 78.98 81.05 78.98 79.97 660,373 +1.46(+1.86%)
Aug 05, 2022 79.87 81.14 78.38 78.51 546,102 -1.26(-1.58%)
Aug 04, 2022 82.70 84.38 79.47 79.77 657,145 -2.65(-3.22%)
Aug 03, 2022 89.76 89.76 80.77 82.42 1,390,770 -12.09(-12.79%)
Aug 02, 2022 93.49 94.86 93.31 94.51 570,321 +0.72(+0.77%)
Aug 01, 2022 92.71 94.30 91.22 93.79 623,897 +0.12(+0.13%)
Jul 29, 2022 94.05 94.77 92.68 93.67 473,292 -0.39(-0.41%)
Jul 28, 2022 93.37 94.81 92.35 94.06 338,202 +1.27(+1.37%)
Jul 27, 2022 91.77 92.94 90.52 92.79 381,001 +1.84(+2.02%)
Jul 26, 2022 90.07 91.21 88.85 90.95 584,240 +0.63(+0.70%)
Jul 25, 2022 90.63 90.82 89.33 90.32 488,886 -0.16(-0.18%)
Jul 22, 2022 90.67 92.31 89.75 90.48 472,811 -0.15(-0.17%)
Jul 21, 2022 89.74 91.32 89.05 90.63 589,451 +0.38(+0.42%)
Jul 20, 2022 88.20 90.81 87.40 90.25 343,602 +1.44(+1.62%)
Jul 19, 2022 86.03 89.05 85.39 88.81 771,951 +3.69(+4.34%)
Jul 18, 2022 85.94 87.32 84.80 85.12 567,004 -0.38(-0.44%)
Jul 15, 2022 84.39 86.33 83.33 85.50 650,090 +2.66(+3.21%)
Jul 14, 2022 83.55 84.25 82.47 82.84 684,051 -1.44(-1.71%)
Jul 13, 2022 82.62 85.10 81.68 84.28 451,428 -0.09(-0.11%)
Jul 12, 2022 84.75 85.86 83.93 84.37 401,334 +0.41(+0.49%)
Jul 11, 2022 85.09 86.15 83.63 83.96 415,863 -1.93(-2.25%)
Jul 08, 2022 85.41 87.05 85.41 85.89 343,952 -0.37(-0.43%)
Jul 07, 2022 87.13 88.28 85.73 86.26 401,319 -0.74(-0.85%)
Jul 06, 2022 89.89 90.64 86.51 87.00 590,029 -2.59(-2.89%)
Jul 05, 2022 87.58 89.68 87.10 89.59 480,620 +0.84(+0.95%)
Jul 01, 2022 84.44 88.77 84.18 88.75 452,371 +4.23(+5.00%)
Jun 30, 2022 83.91 86.11 82.90 84.52 560,859 -0.15(-0.18%)
Jun 29, 2022 83.50 86.72 82.99 84.67 522,488 +1.18(+1.41%)
Jun 28, 2022 84.46 87.28 83.02 83.49 611,687 -0.02(-0.02%)
Jun 27, 2022 83.65 84.59 82.65 83.51 520,968 -0.52(-0.62%)
Jun 24, 2022 81.65 84.23 80.72 84.03 1,135,612 +3.62(+4.50%)
Jun 23, 2022 78.00 81.03 77.89 80.41 685,696 +3.40(+4.42%)
Jun 22, 2022 73.93 77.33 73.26 77.01 619,062 +2.44(+3.27%)
Jun 21, 2022 75.34 76.08 72.50 74.57 823,747 +0.26(+0.35%)
Jun 17, 2022 72.93 74.36 72.04 74.31 984,946 +2.04(+2.82%)
Jun 16, 2022 75.84 75.84 71.38 72.27 539,610 -5.33(-6.87%)
Jun 15, 2022 78.02 79.12 75.95 77.60 270,649 +0.15(+0.19%)
Jun 14, 2022 77.92 78.67 75.45 77.45 513,067 +0.07(+0.09%)
Jun 13, 2022 79.52 79.85 76.54 77.38 504,296 -3.88(-4.77%)
Jun 10, 2022 80.72 81.62 80.01 81.26 284,450 -1.18(-1.43%)
Jun 09, 2022 86.33 86.33 82.38 82.44 326,168 -4.30(-4.96%)
Jun 08, 2022 88.18 88.72 86.35 86.74 282,094 -1.46(-1.66%)
Jun 07, 2022 85.80 88.78 85.12 88.20 478,277 +1.56(+1.80%)
Jun 06, 2022 88.28 88.70 86.36 86.64 348,806 -2.04(-2.30%)
Jun 03, 2022 89.40 89.82 87.86 88.68 267,667 -1.79(-1.98%)
Jun 02, 2022 88.71 90.70 88.71 90.47 335,950 +1.83(+2.06%)
Jun 01, 2022 90.74 91.18 88.43 88.64 429,759 -1.91(-2.11%)
May 31, 2022 90.89 91.90 88.98 90.55 585,759 -0.37(-0.41%)
May 27, 2022 88.40 90.95 88.40 90.92 417,276 +2.92(+3.32%)
May 26, 2022 86.63 89.70 86.63 88.00 716,094 +1.80(+2.09%)
May 25, 2022 85.39 89.38 84.73 86.20 508,561 +0.05(+0.06%)
May 24, 2022 87.38 89.42 85.13 86.15 659,846 -1.79(-2.04%)
May 23, 2022 85.35 87.99 83.01 87.94 667,602 +3.21(+3.79%)
May 20, 2022 84.82 86.05 82.37 84.73 643,645 +0.63(+0.75%)
May 19, 2022 81.19 84.53 81.19 84.10 612,589 +2.75(+3.38%)
May 18, 2022 80.42 83.36 80.42 81.35 855,403 +0.06(+0.07%)
May 17, 2022 79.79 81.31 78.98 81.29 412,342 +2.24(+2.83%)
May 16, 2022 82.30 82.65 78.71 79.05 442,360 -3.56(-4.31%)
May 13, 2022 80.00 82.79 79.35 82.61 643,235 +3.55(+4.49%)
May 12, 2022 78.00 80.60 76.21 79.06 786,218 +0.77(+0.98%)
May 11, 2022 81.07 83.31 78.15 78.29 891,644 -2.03(-2.53%)
May 10, 2022 81.20 83.14 78.99 80.32 1,263,902 +0.56(+0.70%)
May 09, 2022 85.23 86.13 79.32 79.76 907,370 -6.45(-7.48%)
May 06, 2022 92.15 92.15 85.58 86.21 701,742 -5.73(-6.23%)
May 05, 2022 99.02 100.11 91.66 91.94 942,398 -8.80(-8.74%)
May 04, 2022 105.82 105.94 95.65 100.74 1,346,536 -8.36(-7.66%)
May 03, 2022 112.16 112.16 107.37 109.10 817,895 -2.98(-2.66%)
May 02, 2022 114.64 115.46 110.74 112.08 488,693 -2.16(-1.89%)
Apr 29, 2022 120.25 120.95 114.14 114.24 503,367 -6.22(-5.16%)
Apr 28, 2022 122.60 123.57 119.49 120.46 489,951 -1.39(-1.14%)
Apr 27, 2022 122.56 123.78 121.20 121.85 320,028 -0.50(-0.41%)
Apr 26, 2022 126.94 127.06 121.97 122.35 387,178 -4.80(-3.78%)
Apr 25, 2022 124.56 127.18 124.21 127.15 367,344 +1.45(+1.15%)
Apr 22, 2022 131.66 133.32 125.62 125.70 309,172 -5.59(-4.26%)
Apr 21, 2022 134.73 135.28 130.09 131.29 559,603 -1.69(-1.27%)
Apr 20, 2022 132.62 135.03 131.71 132.98 310,309 +1.13(+0.86%)
Apr 19, 2022 130.07 132.73 130.07 131.85 153,559 +1.14(+0.87%)
Apr 18, 2022 132.16 133.25 129.05 130.71 207,695 -1.69(-1.28%)
Apr 14, 2022 131.59 134.94 131.41 132.40 207,920 +1.48(+1.13%)
Apr 13, 2022 130.13 131.82 129.09 130.92 455,486 +0.73(+0.56%)
Apr 12, 2022 131.75 133.05 129.46 130.19 203,651 -0.99(-0.75%)
Apr 11, 2022 132.31 133.89 130.81 131.18 244,010 -1.63(-1.23%)
Apr 08, 2022 135.88 136.46 132.61 132.81 201,305 -3.05(-2.24%)
Apr 07, 2022 136.38 137.10 134.36 135.86 371,194 +0.44(+0.32%)
Apr 06, 2022 136.09 136.41 134.38 135.42 366,037 -1.72(-1.25%)
Apr 05, 2022 138.23 140.02 136.75 137.14 319,192 -0.40(-0.29%)
Apr 04, 2022 135.60 137.63 133.72 137.54 348,852 +1.94(+1.43%)
Apr 01, 2022 133.72 135.60 132.67 135.60 258,733 +2.91(+2.19%)
Mar 31, 2022 134.73 135.66 132.69 132.69 394,483 -1.63(-1.21%)
Mar 30, 2022 135.19 135.77 133.42 134.32 302,048 -1.75(-1.29%)
Mar 29, 2022 135.05 137.13 134.10 136.07 342,295 +1.37(+1.02%)
Mar 28, 2022 136.74 138.04 134.04 134.70 399,582 -2.27(-1.66%)
Mar 25, 2022 135.95 138.02 135.15 136.97 387,261 +2.02(+1.50%)
Mar 24, 2022 134.03 135.95 131.71 134.95 544,514 +1.08(+0.81%)
Mar 23, 2022 136.27 136.27 133.42 133.87 239,737 -2.34(-1.72%)
Mar 22, 2022 136.10 137.25 135.29 136.21 239,458 +0.23(+0.17%)
Mar 21, 2022 137.91 137.91 134.54 135.98 280,785 -1.25(-0.91%)
Mar 18, 2022 134.86 137.54 134.86 137.23 255,025 +1.34(+0.99%)
Mar 17, 2022 133.38 135.89 133.00 135.89 283,844 +1.43(+1.06%)
Mar 16, 2022 134.29 136.70 132.15 134.46 353,851 +1.53(+1.15%)
Mar 15, 2022 127.22 133.21 126.85 132.93 395,326 +5.96(+4.69%)
Mar 14, 2022 129.08 129.57 125.22 126.97 309,937 -1.69(-1.31%)
Mar 11, 2022 130.82 130.82 127.33 128.66 144,513 -0.79(-0.61%)
Mar 10, 2022 129.15 131.00 127.86 129.45 205,662 -1.43(-1.09%)
Mar 09, 2022 130.15 133.63 130.15 130.88 187,824 +1.45(+1.12%)
Mar 08, 2022 128.07 131.76 127.26 129.43 284,031 +2.20(+1.73%)
Mar 07, 2022 128.56 130.08 127.02 127.23 370,416 -2.06(-1.59%)
Mar 04, 2022 127.96 129.57 126.12 129.29 443,906 +0.43(+0.33%)
Mar 03, 2022 131.17 131.81 128.26 128.86 175,043 -1.47(-1.13%)
Mar 02, 2022 129.53 131.45 128.14 130.33 263,405 +1.11(+0.86%)
Mar 01, 2022 130.80 130.80 127.81 129.22 251,448 -1.42(-1.09%)
Feb 28, 2022 127.45 131.31 125.21 130.64 577,852 +1.83(+1.42%)
Feb 25, 2022 129.22 128.94 126.65 128.81 437,634 +0.86(+0.67%)
Feb 24, 2022 125.45 128.14 125.04 127.95 640,323 -0.68(-0.53%)
Feb 23, 2022 131.22 132.31 128.17 128.63 322,171 -1.26(-0.97%)
Feb 22, 2022 129.97 130.72 128.57 129.89 431,862 -1.39(-1.06%)
Feb 18, 2022 131.28 0 +2.53(+1.97%)
Feb 17, 2022 123.75 132.31 119.31 128.75 755,938 -3.11(-2.36%)
Feb 16, 2022 132.76 132.76 129.79 131.86 338,855 -1.16(-0.87%)
Feb 15, 2022 134.72 135.98 131.65 133.02 268,084 +0.37(+0.28%)
Feb 14, 2022 131.07 133.90 130.62 132.65 438,073 +1.52(+1.16%)
Feb 11, 2022 133.28 135.06 129.43 131.13 428,948 -1.36(-1.03%)
Feb 10, 2022 134.45 136.81 131.52 132.49 400,823 -5.17(-3.76%)
Feb 09, 2022 135.04 138.38 135.04 137.66 561,267 +3.39(+2.52%)
Feb 08, 2022 130.26 135.26 129.96 134.27 535,026 +3.61(+2.76%)
Feb 07, 2022 130.26 132.74 129.55 130.66 383,131 +0.43(+0.33%)
Feb 04, 2022 125.22 130.66 125.22 130.23 442,138 +4.04(+3.20%)
Feb 03, 2022 129.08 125.70 126.19 427,225 -2.16(-1.68%)
Feb 02, 2022 127.50 128.45 126.23 128.35 417,903 +0.59(+0.46%)
Feb 01, 2022 128.25 129.09 125.04 127.76 414,582 -0.65(-0.51%)
Jan 31, 2022 122.96 129.24 128.41 727,593 +5.76(+4.70%)
Jan 28, 2022 118.50 122.83 117.61 122.65 271,110 +4.31(+3.64%)
Jan 27, 2022 121.31 123.86 118.10 118.34 299,786 -1.85(-1.54%)
Jan 26, 2022 123.91 125.58 120.00 120.19 672,762 -2.74(-2.23%)
Jan 25, 2022 127.57 129.86 120.90 122.93 470,177 -5.52(-4.30%)
Jan 24, 2022 123.97 128.51 122.39 128.45 618,228 +2.17(+1.72%)
Jan 21, 2022 126.98 128.64 125.05 126.28 358,250 -1.22(-0.96%)
Jan 20, 2022 129.18 131.12 127.12 127.50 317,310 -0.05(-0.04%)
Jan 19, 2022 128.88 130.82 127.47 127.55 267,307 -1.07(-0.83%)
Jan 18, 2022 128.98 129.67 126.98 128.62 500,399 -0.81(-0.63%)
Jan 14, 2022 129.43 0 +3.76(+2.99%)
Jan 13, 2022 128.78 129.64 125.19 125.67 346,832 -2.87(-2.23%)
Jan 12, 2022 130.21 131.49 128.41 128.54 414,399 -1.29(-0.99%)
Jan 11, 2022 129.67 130.93 126.74 129.83 395,580 +0.13(+0.10%)
Jan 10, 2022 126.30 129.87 123.57 129.70 932,325 +3.31(+2.62%)
Jan 07, 2022 124.06 128.47 124.05 126.39 605,531 +2.36(+1.90%)
Jan 06, 2022 124.58 126.56 123.49 124.03 426,085 +0.19(+0.15%)
Jan 05, 2022 127.10 128.97 123.68 123.84 341,621 -4.24(-3.31%)
Jan 04, 2022 128.63 129.56 127.48 128.08 339,757 +0.15(+0.12%)
Jan 03, 2022 126.19 128.95 125.01 127.93 421,664 +2.05(+1.63%)
Dec 31, 2021 125.49 127.04 124.98 125.88 270,838 -0.29(-0.23%)
Dec 30, 2021 124.93 127.30 124.93 126.17 293,853 +0.96(+0.77%)
Dec 29, 2021 125.37 126.38 123.99 125.21 278,230 +0.50(+0.40%)
Dec 28, 2021 123.94 125.46 123.27 124.71 323,564 +0.63(+0.51%)
Dec 27, 2021 123.12 124.75 121.54 124.08 273,495 +0.87(+0.71%)
Dec 23, 2021 119.43 123.87 118.98 123.21 291,716 +4.15(+3.49%)
Dec 22, 2021 119.17 120.00 118.11 119.06 274,144 +0.20(+0.17%)
Dec 21, 2021 115.73 118.92 115.73 118.86 471,929 +3.26(+2.82%)
Dec 20, 2021 115.99 117.90 115.48 115.60 496,522 -2.37(-2.01%)
Dec 17, 2021 114.83 119.12 114.24 117.97 602,045 +3.28(+2.86%)
Dec 16, 2021 117.40 118.34 113.41 114.69 479,798 -3.70(-3.13%)
Dec 15, 2021 116.15 119.40 116.15 118.39 670,869 +2.00(+1.72%)
Dec 14, 2021 118.74 120.01 115.10 116.39 443,303 -2.60(-2.19%)
Dec 13, 2021 115.64 119.90 115.01 118.99 458,599 +2.11(+1.81%)
Dec 10, 2021 123.69 124.33 116.04 116.88 381,412 -6.62(-5.36%)
Dec 09, 2021 123.15 124.11 122.30 123.50 779,868 -0.04(-0.03%)
Dec 08, 2021 122.48 125.07 121.15 123.54 405,454 +1.71(+1.40%)
Dec 07, 2021 124.52 125.70 121.72 121.83 375,747 -1.83(-1.48%)
Dec 06, 2021 120.92 125.14 119.17 123.66 468,810 +4.30(+3.60%)
Dec 03, 2021 120.86 122.20 118.44 119.36 398,496 -2.02(-1.66%)
Dec 02, 2021 119.05 123.20 118.96 121.38 611,945 +2.32(+1.95%)
Dec 01, 2021 124.12 125.43 119.06 119.06 472,931 -3.89(-3.16%)
Nov 30, 2021 123.59 125.00 122.29 122.95 431,163 -1.71(-1.37%)
Nov 29, 2021 126.22 127.44 124.44 124.66 680,663 -0.69(-0.55%)
Nov 26, 2021 122.36 127.03 119.89 125.35 452,827 +0.11(+0.09%)
Nov 24, 2021 124.06 127.09 122.80 125.24 355,302 +0.68(+0.55%)
Nov 23, 2021 124.55 125.87 122.45 124.56 537,591 +0.66(+0.53%)
Nov 22, 2021 126.52 127.00 123.45 123.90 513,459 -2.28(-1.81%)
Nov 19, 2021 127.57 129.00 125.15 126.18 547,000 -2.17(-1.69%)
Nov 18, 2021 132.05 132.68 128.06 128.35 258,043 -3.10(-2.36%)
Nov 17, 2021 135.52 136.34 131.23 131.45 318,161 -4.34(-3.20%)
Nov 16, 2021 136.11 137.00 134.60 135.79 549,843 -0.66(-0.48%)
Nov 15, 2021 138.96 139.29 136.44 136.45 223,073 -1.83(-1.32%)
Nov 12, 2021 138.00 139.19 137.09 138.28 244,194 +0.18(+0.13%)
Nov 11, 2021 141.19 142.75 138.06 138.10 253,130 -3.64(-2.57%)
Nov 10, 2021 144.40 141.52 141.74 286,186 -1.63(-1.14%)
Nov 09, 2021 146.50 147.39 142.31 143.37 313,709 -3.36(-2.29%)
Nov 08, 2021 148.66 149.64 145.63 146.73 311,123 -1.97(-1.32%)
Nov 05, 2021 146.49 150.36 145.44 148.70 394,348 +4.79(+3.33%)
Nov 04, 2021 148.31 149.36 143.34 143.91 699,572 -4.73(-3.18%)
Nov 03, 2021 151.13 155.57 144.21 148.64 805,162 -20.58(-12.16%)
Nov 02, 2021 168.10 171.91 166.15 169.22 511,021 -0.51(-0.30%)
Nov 01, 2021 166.00 171.01 166.00 169.73 313,930 +3.73(+2.25%)
Oct 29, 2021 162.94 166.57 162.94 166.00 218,493 +2.76(+1.69%)
Oct 28, 2021 160.72 163.62 160.72 163.24 130,298 +3.03(+1.89%)
Oct 27, 2021 162.30 163.31 160.20 160.21 182,388 -0.90(-0.56%)
Oct 26, 2021 163.01 161.11 133,229 -2.14(-1.31%)
Oct 25, 2021 165.12 166.09 162.90 163.25 131,515 -1.55(-0.94%)
Oct 22, 2021 165.06 167.59 164.70 164.80 143,627 -0.88(-0.53%)
Oct 21, 2021 158.11 165.73 158.11 165.68 201,980 +7.65(+4.84%)
Oct 20, 2021 160.25 160.76 157.71 158.03 270,230 -1.76(-1.10%)
Oct 19, 2021 160.15 161.60 159.67 159.79 262,170 -1.20(-0.75%)
Oct 18, 2021 163.36 164.16 160.92 160.99 179,070 -2.83(-1.73%)
Oct 15, 2021 162.00 164.64 162.00 163.82 147,740 +2.48(+1.54%)
Oct 14, 2021 159.62 161.91 159.52 161.34 137,011 +2.36(+1.48%)
Oct 13, 2021 156.67 159.25 156.67 158.98 176,140 +2.17(+1.38%)
Oct 12, 2021 156.94 157.22 155.49 156.81 239,633 +0.46(+0.29%)
Oct 11, 2021 155.84 158.23 155.84 156.35 175,727 -0.45(-0.29%)
Oct 08, 2021 156.80 157.75 155.43 156.80 176,130 -0.29(-0.18%)
Oct 07, 2021 155.11 157.17 154.63 157.09 267,222 +2.66(+1.72%)
Oct 06, 2021 152.04 154.66 151.15 154.43 226,672 +1.33(+0.87%)
Oct 05, 2021 150.75 154.61 150.55 153.10 414,332 +1.82(+1.20%)
Oct 04, 2021 145.89 152.28 145.89 151.28 412,299 +5.52(+3.79%)
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.