Skip to main content

Bright Horizons Family Solutions Inc (NY: BFAM )

113.36 +0.53 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 112.74 114.18 112.74 113.36 175,833 +0.53(+0.47%)
Mar 27, 2024 113.61 113.67 111.82 112.83 293,596 -0.17(-0.15%)
Mar 26, 2024 112.79 114.46 112.74 113.00 322,507 +0.74(+0.66%)
Mar 25, 2024 114.11 114.41 112.25 112.26 197,517 -1.60(-1.41%)
Mar 22, 2024 114.85 114.94 113.08 113.86 231,329 -0.93(-0.81%)
Mar 21, 2024 114.91 115.46 114.13 114.79 225,470 +0.13(+0.11%)
Mar 20, 2024 115.11 115.34 113.85 114.66 358,557 -0.58(-0.50%)
Mar 19, 2024 113.04 116.25 113.04 115.24 263,703 +1.75(+1.54%)
Mar 18, 2024 113.85 114.68 113.23 113.49 674,892 -0.04(-0.04%)
Mar 15, 2024 114.74 115.42 113.33 113.53 813,406 -1.12(-0.98%)
Mar 14, 2024 117.70 117.70 113.68 114.65 302,735 -3.25(-2.76%)
Mar 13, 2024 117.59 119.21 117.59 117.90 236,087 +0.52(+0.44%)
Mar 12, 2024 116.20 117.74 115.75 117.38 312,199 +0.92(+0.79%)
Mar 11, 2024 117.16 117.89 115.98 116.46 204,146 -1.22(-1.04%)
Mar 08, 2024 117.06 119.13 116.64 117.68 203,230 +1.14(+0.98%)
Mar 07, 2024 115.64 117.01 115.27 116.54 227,642 +1.27(+1.10%)
Mar 06, 2024 114.72 116.13 113.83 115.27 217,941 +1.16(+1.02%)
Mar 05, 2024 114.70 115.45 114.04 114.11 290,303 -1.54(-1.33%)
Mar 04, 2024 115.94 117.20 115.40 115.65 295,937 -0.42(-0.36%)
Mar 01, 2024 114.73 116.81 114.37 116.07 268,482 +1.21(+1.05%)
Feb 29, 2024 114.14 115.68 113.55 114.86 555,969 +0.79(+0.69%)
Feb 28, 2024 111.70 114.71 111.42 114.07 745,289 +4.31(+3.93%)
Feb 27, 2024 108.71 110.32 108.39 109.76 392,050 +1.92(+1.78%)
Feb 26, 2024 108.00 108.99 106.55 107.84 225,470 -0.07(-0.06%)
Feb 23, 2024 108.20 108.42 106.94 107.91 275,602 +0.16(+0.15%)
Feb 22, 2024 106.95 108.29 106.00 107.75 447,346 +1.77(+1.67%)
Feb 21, 2024 105.63 106.54 105.05 105.98 364,998 -0.42(-0.39%)
Feb 20, 2024 109.04 109.45 105.98 106.40 503,832 -4.47(-4.03%)
Feb 16, 2024 108.75 111.92 108.48 110.87 582,164 +1.52(+1.39%)
Feb 15, 2024 105.68 109.57 105.68 109.35 854,449 +3.52(+3.33%)
Feb 14, 2024 103.05 107.83 102.39 105.83 1,428,408 +9.94(+10.37%)
Feb 13, 2024 97.78 98.36 94.83 95.89 682,947 -3.55(-3.57%)
Feb 12, 2024 100.58 101.48 99.00 99.44 454,814 -1.43(-1.42%)
Feb 09, 2024 99.15 101.00 99.10 100.87 385,307 +1.87(+1.89%)
Feb 08, 2024 98.53 99.25 97.95 99.00 310,371 +0.57(+0.58%)
Feb 07, 2024 98.83 99.06 97.85 98.43 277,881 -0.15(-0.15%)
Feb 06, 2024 98.15 99.46 98.07 98.58 354,227 +0.52(+0.53%)
Feb 05, 2024 99.68 99.68 98.03 98.06 278,144 -2.32(-2.31%)
Feb 02, 2024 99.71 101.04 98.94 100.38 219,914 -0.11(-0.11%)
Feb 01, 2024 98.88 100.80 97.50 100.49 260,105 +2.24(+2.28%)
Jan 31, 2024 98.64 100.80 98.08 98.25 276,772 -0.43(-0.44%)
Jan 30, 2024 100.09 100.09 98.66 98.68 412,804 -2.32(-2.30%)
Jan 29, 2024 100.46 101.09 99.28 101.00 269,062 +0.67(+0.67%)
Jan 26, 2024 101.09 101.79 100.05 100.33 266,900 -0.90(-0.89%)
Jan 25, 2024 101.39 102.34 100.08 101.23 265,525 +1.15(+1.15%)
Jan 24, 2024 102.06 102.19 100.04 100.08 183,871 -0.88(-0.87%)
Jan 23, 2024 100.91 101.50 100.36 100.96 284,926 +0.53(+0.53%)
Jan 22, 2024 98.55 100.94 97.87 100.43 338,558 +2.26(+2.30%)
Jan 19, 2024 96.70 98.67 96.03 98.17 278,815 +1.91(+1.98%)
Jan 18, 2024 96.68 96.99 95.78 96.26 186,355 +0.21(+0.22%)
Jan 17, 2024 96.48 98.15 95.88 96.05 374,403 -1.78(-1.82%)
Jan 16, 2024 96.81 98.69 94.91 97.83 378,160 -0.35(-0.36%)
Jan 12, 2024 97.38 98.30 96.47 98.18 353,394 +1.45(+1.50%)
Jan 11, 2024 95.23 97.13 94.74 96.73 342,659 +1.05(+1.10%)
Jan 10, 2024 92.46 96.02 92.40 95.68 392,253 +3.13(+3.38%)
Jan 09, 2024 96.21 96.34 92.51 92.55 319,329 -4.75(-4.88%)
Jan 08, 2024 94.66 97.85 94.31 97.30 494,654 +2.40(+2.53%)
Jan 05, 2024 92.36 95.10 92.18 94.90 657,851 +1.95(+2.10%)
Jan 04, 2024 92.54 94.00 92.07 92.95 411,000 +0.55(+0.60%)
Jan 03, 2024 93.16 93.23 91.61 92.40 351,251 -1.06(-1.13%)
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.