Indicators

Bright Horizons Family Solutions Inc (NY: BFAM )

109.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	43.49	43.60	42.73	42.94	252,705	-0.55(-1.26%)
Jun 27, 2014	43.26	44.16	43.10	43.49	1,822,369	+0.03(+0.07%)
Jun 26, 2014	43.16	43.49	42.79	43.46	164,360	+0.21(+0.49%)
Jun 25, 2014	42.76	43.44	42.56	43.25	209,361	+0.29(+0.68%)
Jun 24, 2014	42.82	43.38	42.53	42.96	260,584	+0.07(+0.16%)
Jun 23, 2014	42.59	43.25	42.50	42.89	216,849	+0.19(+0.44%)
Jun 20, 2014	42.72	42.84	42.28	42.70	231,729	+0.18(+0.42%)
Jun 19, 2014	42.86	43.25	41.97	42.52	175,323	-0.38(-0.89%)
Jun 18, 2014	42.61	43.05	42.20	42.90	202,179	+0.18(+0.42%)
Jun 17, 2014	42.50	43.28	42.05	42.72	303,682	-0.15(-0.35%)
Jun 16, 2014	41.23	42.96	41.20	42.87	329,978	+1.73(+4.21%)
Jun 13, 2014	41.32	41.51	40.60	41.14	102,426	-0.19(-0.46%)
Jun 12, 2014	41.48	41.59	40.98	41.33	114,531	-0.08(-0.19%)
Jun 11, 2014	41.53	41.73	41.03	41.41	122,446	-0.18(-0.43%)
Jun 10, 2014	41.29	41.65	41.12	41.59	99,880	+0.43(+1.04%)
Jun 06, 2014	40.82	41.65	40.82	41.16	350,901	+0.53(+1.30%)
Jun 05, 2014	39.73	40.98	39.64	40.63	359,247	+0.89(+2.24%)
Jun 04, 2014	38.92	39.86	38.92	39.74	249,992	+0.62(+1.58%)
Jun 03, 2014	38.49	39.32	38.10	39.12	138,445	+0.55(+1.43%)

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.