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 )

113.14 -0.65 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 09, 2024 112.91 115.02 112.41 113.14 260,226 -0.65(-0.57%)
May 08, 2024 113.59 116.81 112.58 113.79 434,861 -0.49(-0.43%)
May 07, 2024 114.88 117.10 113.87 114.28 434,690 -0.24(-0.21%)
May 06, 2024 111.72 115.71 110.00 114.52 778,872 +3.29(+2.96%)
May 03, 2024 111.02 112.70 108.75 111.23 651,873 +6.96(+6.67%)
May 02, 2024 104.94 105.72 103.22 104.27 451,749 +0.54(+0.52%)
May 01, 2024 103.52 105.14 102.13 103.73 237,171 +0.02(+0.02%)
Apr 30, 2024 105.51 106.06 103.69 103.71 336,864 -2.44(-2.30%)
Apr 29, 2024 106.74 107.52 105.93 106.15 266,182 -0.53(-0.50%)
Apr 26, 2024 106.41 108.06 106.10 106.68 155,361 +0.40(+0.38%)
Apr 25, 2024 105.90 107.18 105.73 106.28 212,675 -0.55(-0.51%)
Apr 24, 2024 107.69 108.72 106.79 106.83 187,941 -0.79(-0.73%)
Apr 23, 2024 106.09 108.11 105.39 107.62 205,067 +1.75(+1.65%)
Apr 22, 2024 105.46 106.72 104.77 105.87 262,688 +1.42(+1.36%)
Apr 19, 2024 104.26 105.15 103.41 104.45 234,096 +0.73(+0.70%)
Apr 18, 2024 103.77 104.73 102.77 103.72 230,173 +0.28(+0.27%)
Apr 17, 2024 105.35 105.35 103.33 103.44 222,114 -1.39(-1.33%)
Apr 16, 2024 105.64 105.76 104.49 104.83 334,459 -1.45(-1.36%)
Apr 15, 2024 110.18 110.18 105.45 106.28 265,722 -2.89(-2.65%)
Apr 12, 2024 110.78 110.78 108.67 109.17 192,855 -2.45(-2.19%)
Apr 11, 2024 112.02 112.02 110.00 111.62 172,991 +0.26(+0.23%)
Apr 10, 2024 110.85 112.12 110.42 111.36 206,439 -1.19(-1.06%)
Apr 09, 2024 112.74 113.08 112.09 112.55 212,480 -0.02(-0.02%)
Apr 08, 2024 111.93 113.73 111.55 112.57 259,560 +1.14(+1.02%)
Apr 05, 2024 109.14 111.46 109.14 111.43 205,492 +1.68(+1.53%)
Apr 04, 2024 111.17 112.67 109.59 109.75 191,984 -0.67(-0.61%)
Apr 03, 2024 111.01 112.03 110.20 110.42 242,596 -0.94(-0.84%)
Apr 02, 2024 111.84 112.01 110.67 111.36 254,800 -1.13(-1.00%)
Apr 01, 2024 113.63 113.63 111.61 112.49 208,111 -0.87(-0.77%)
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%)
Jan 02, 2024 93.81 94.04 92.82 93.46 209,551 -0.78(-0.83%)
Dec 29, 2023 95.39 95.96 93.98 94.24 210,820 -1.42(-1.48%)
Dec 28, 2023 96.35 96.84 94.95 95.66 240,573 -1.24(-1.28%)
Dec 27, 2023 96.76 97.22 95.83 96.90 269,116 +0.51(+0.53%)
Dec 26, 2023 96.28 97.44 95.70 96.39 302,002 +0.24(+0.25%)
Dec 22, 2023 94.30 96.33 93.41 96.15 754,921 +2.16(+2.30%)
Dec 21, 2023 92.10 93.99 91.89 93.99 251,051 +2.45(+2.68%)
Dec 20, 2023 92.75 94.14 91.00 91.54 346,024 -1.11(-1.20%)
Dec 19, 2023 91.67 93.11 91.14 92.65 241,181 +1.45(+1.59%)
Dec 18, 2023 91.55 92.36 90.56 91.20 209,389 -0.13(-0.14%)
Dec 15, 2023 91.12 91.96 90.25 91.33 697,425 +1.47(+1.64%)
Dec 14, 2023 92.00 92.89 88.58 89.86 560,687 -0.23(-0.26%)
Dec 13, 2023 90.53 90.53 87.82 90.09 522,596 -0.50(-0.55%)
Dec 12, 2023 91.69 91.79 90.28 90.59 240,248 -1.06(-1.16%)
Dec 11, 2023 91.02 91.84 90.37 91.65 238,635 +0.41(+0.45%)
Dec 08, 2023 90.24 91.27 88.99 91.24 205,938 +0.67(+0.74%)
Dec 07, 2023 89.50 90.78 88.87 90.57 256,481 +1.24(+1.39%)
Dec 06, 2023 90.37 91.26 89.33 89.33 202,958 -0.13(-0.15%)
Dec 05, 2023 91.04 91.78 89.42 89.46 350,844 -2.33(-2.54%)
Dec 04, 2023 89.19 91.81 89.19 91.79 355,515 +2.09(+2.33%)
Dec 01, 2023 87.12 89.72 86.99 89.70 253,433 +2.26(+2.58%)
Nov 30, 2023 87.71 88.24 86.80 87.44 251,694 -0.21(-0.24%)
Nov 29, 2023 89.08 89.68 87.55 87.65 250,467 -1.02(-1.15%)
Nov 28, 2023 88.46 89.44 87.83 88.67 196,087 +0.05(+0.06%)
Nov 27, 2023 89.17 89.61 88.59 88.62 306,588 -1.06(-1.18%)
Nov 24, 2023 88.07 90.23 88.07 89.68 108,868 +1.25(+1.41%)
Nov 22, 2023 88.65 89.53 88.10 88.43 228,314 +0.44(+0.50%)
Nov 21, 2023 88.23 88.81 87.58 87.99 211,726 -0.57(-0.64%)
Nov 20, 2023 87.78 89.08 87.76 88.56 315,230 +0.87(+0.99%)
Nov 17, 2023 87.40 88.16 86.77 87.69 313,380 +1.07(+1.24%)
Nov 16, 2023 86.68 87.03 85.95 86.62 298,469 -0.46(-0.53%)
Nov 15, 2023 87.71 89.72 86.94 87.08 350,018 -0.33(-0.38%)
Nov 14, 2023 85.28 88.28 85.28 87.41 484,873 +4.29(+5.16%)
Nov 13, 2023 81.37 83.26 80.29 83.12 285,957 +1.31(+1.60%)
Nov 10, 2023 83.04 83.04 80.90 81.81 253,549 -0.71(-0.86%)
Nov 09, 2023 83.96 84.44 82.02 82.52 314,726 -0.99(-1.19%)
Nov 08, 2023 83.04 83.87 81.78 83.51 370,721 +0.70(+0.85%)
Nov 07, 2023 84.61 85.02 82.67 82.81 300,992 -2.14(-2.52%)
Nov 06, 2023 85.28 86.06 83.73 84.95 472,844 -1.06(-1.23%)
Nov 03, 2023 82.21 86.75 82.21 86.01 782,725 +4.92(+6.07%)
Nov 02, 2023 77.35 82.62 77.35 81.09 870,540 +6.75(+9.08%)
Nov 01, 2023 74.00 74.45 73.33 74.34 518,548 +0.28(+0.38%)
Oct 31, 2023 74.27 75.09 73.16 74.06 413,470 +0.06(+0.08%)
Oct 30, 2023 72.55 74.45 71.65 74.00 715,585 +1.82(+2.52%)
Oct 27, 2023 73.93 74.92 72.00 72.18 518,598 -1.13(-1.54%)
Oct 26, 2023 74.71 74.93 73.06 73.31 590,461 -1.19(-1.60%)
Oct 25, 2023 75.73 75.81 73.99 74.50 715,934 -1.64(-2.15%)
Oct 24, 2023 77.40 78.38 76.11 76.14 623,273 -0.77(-1.00%)
Oct 23, 2023 79.18 80.24 76.73 76.91 427,619 -1.77(-2.25%)
Oct 20, 2023 78.91 79.57 78.34 78.68 407,859 -0.33(-0.42%)
Oct 19, 2023 77.90 79.67 77.05 79.01 536,161 +1.20(+1.54%)
Oct 18, 2023 80.20 80.20 77.77 77.81 243,912 -3.10(-3.83%)
Oct 17, 2023 79.96 82.15 79.81 80.91 347,192 +0.53(+0.66%)
Oct 16, 2023 81.84 82.34 80.24 80.38 313,039 -0.65(-0.80%)
Oct 13, 2023 80.65 81.18 79.85 81.03 294,962 +0.03(+0.04%)
Oct 12, 2023 83.49 83.77 80.73 81.00 244,628 -1.93(-2.33%)
Oct 11, 2023 83.38 83.84 82.06 82.93 235,342 -0.41(-0.49%)
Oct 10, 2023 82.66 84.33 81.73 83.34 259,534 +1.23(+1.50%)
Oct 09, 2023 80.51 82.13 80.08 82.11 297,782 +1.10(+1.36%)
Oct 06, 2023 79.11 82.04 78.52 81.01 519,318 +1.22(+1.53%)
Oct 05, 2023 80.76 81.39 79.16 79.79 316,674 -1.18(-1.46%)
Oct 04, 2023 81.12 81.67 80.33 80.97 471,669 -0.07(-0.09%)
Oct 03, 2023 80.84 81.85 79.28 81.04 496,656 -0.50(-0.61%)
Oct 02, 2023 81.22 81.67 80.37 81.54 355,085 +0.08(+0.10%)
Sep 29, 2023 82.50 83.14 80.81 81.46 481,470 -0.14(-0.17%)
Sep 28, 2023 83.75 85.03 81.29 81.60 582,890 -2.22(-2.65%)
Sep 27, 2023 84.12 84.63 82.30 83.82 435,049 +0.16(+0.19%)
Sep 26, 2023 85.06 85.76 83.49 83.66 335,752 -1.78(-2.08%)
Sep 25, 2023 84.54 86.69 85.37 85.44 426,579 +0.36(+0.42%)
Sep 22, 2023 84.99 86.60 84.14 85.08 341,771 +0.40(+0.47%)
Sep 21, 2023 84.75 85.55 83.52 84.68 272,000 -1.06(-1.24%)
Sep 20, 2023 86.09 87.18 85.30 85.74 573,088 +0.36(+0.42%)
Sep 19, 2023 85.27 85.97 83.67 85.38 1,110,835 -0.38(-0.44%)
Sep 18, 2023 88.26 88.26 85.59 85.76 553,366 -1.90(-2.17%)
Sep 15, 2023 91.80 91.80 87.03 87.66 710,893 -4.20(-4.57%)
Sep 14, 2023 90.95 92.53 90.64 91.86 294,874 +1.72(+1.91%)
Sep 13, 2023 91.75 92.73 89.35 90.14 389,315 -2.07(-2.24%)
Sep 12, 2023 92.11 92.75 91.53 92.21 573,314 -0.04(-0.04%)
Sep 11, 2023 93.96 94.53 91.84 92.25 340,351 -1.68(-1.79%)
Sep 08, 2023 94.54 94.87 93.36 93.93 204,171 -0.83(-0.88%)
Sep 07, 2023 92.84 95.29 92.84 94.76 285,092 +1.29(+1.38%)
Sep 06, 2023 93.20 93.91 91.49 93.47 317,426 +0.30(+0.32%)
Sep 05, 2023 95.69 96.33 92.23 93.17 366,593 -3.50(-3.62%)
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.