Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bright Horizons Family Solutions Inc
(NY:
BFAM
)
139.06
+2.56 (+1.88%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 01, 2023
95.23
97.24
94.91
96.67
281,366
+2.25(+2.38%)
Aug 31, 2023
95.42
95.80
94.24
94.42
239,234
-0.97(-1.02%)
Aug 30, 2023
93.31
95.94
93.31
95.39
377,168
+1.70(+1.81%)
Aug 29, 2023
94.97
95.53
93.38
93.69
364,507
-1.87(-1.96%)
Aug 28, 2023
95.37
96.23
95.30
95.56
180,107
+0.31(+0.33%)
Aug 25, 2023
95.89
96.13
94.51
95.25
356,167
-0.43(-0.45%)
Aug 24, 2023
94.47
96.13
94.07
95.68
215,200
+0.72(+0.76%)
Aug 23, 2023
94.22
95.02
93.45
94.96
183,764
+0.87(+0.92%)
Aug 22, 2023
94.24
95.00
93.34
94.09
287,255
+0.31(+0.33%)
Aug 21, 2023
90.33
94.39
90.30
93.78
424,054
+3.51(+3.89%)
Aug 18, 2023
89.79
90.86
89.66
90.27
310,649
-0.54(-0.59%)
Aug 17, 2023
91.94
92.22
90.25
90.81
287,898
-0.73(-0.80%)
Aug 16, 2023
92.00
92.61
91.18
91.54
305,898
-0.84(-0.91%)
Aug 15, 2023
94.26
94.26
91.76
92.38
481,904
-1.90(-2.02%)
Aug 14, 2023
94.32
94.85
94.02
94.28
223,358
-0.62(-0.65%)
Aug 11, 2023
92.84
95.02
92.84
94.90
166,334
+1.45(+1.55%)
Aug 10, 2023
94.07
94.49
93.13
93.45
187,894
+0.28(+0.30%)
Aug 09, 2023
93.01
93.61
92.00
93.17
237,678
+0.12(+0.13%)
Aug 08, 2023
92.27
93.18
91.42
93.05
339,967
+0.64(+0.69%)
Aug 07, 2023
92.14
92.47
91.10
92.41
403,558
-0.16(-0.17%)
Aug 04, 2023
92.88
94.56
91.70
92.57
399,090
+0.30(+0.33%)
Aug 03, 2023
93.15
94.35
90.71
92.27
463,661
-2.08(-2.20%)
Aug 02, 2023
92.26
95.14
87.52
94.35
869,218
-0.43(-0.45%)
Aug 01, 2023
96.64
97.38
93.88
94.78
668,255
-2.25(-2.32%)
Jul 31, 2023
96.31
97.10
96.06
97.03
451,797
+0.75(+0.78%)
Jul 28, 2023
95.17
96.89
94.85
96.28
298,569
+2.13(+2.26%)
Jul 27, 2023
95.57
95.85
93.60
94.15
463,850
-1.15(-1.21%)
Jul 26, 2023
95.01
96.27
94.40
95.30
309,034
+0.27(+0.28%)
Jul 25, 2023
93.99
95.22
93.72
95.03
400,724
+0.63(+0.67%)
Jul 24, 2023
93.81
94.76
93.39
94.40
222,377
+0.54(+0.58%)
Jul 21, 2023
97.29
97.32
93.74
93.86
368,741
-1.99(-2.08%)
Jul 20, 2023
95.23
96.04
94.15
95.85
198,195
+0.04(+0.04%)
Jul 19, 2023
94.07
95.91
93.62
95.81
416,539
+2.54(+2.72%)
Jul 18, 2023
92.80
94.33
92.26
93.27
389,523
+0.77(+0.83%)
Jul 17, 2023
94.24
94.64
92.34
92.50
617,380
-3.25(-3.39%)
Jul 14, 2023
97.76
97.81
95.47
95.75
364,897
-2.73(-2.77%)
Jul 13, 2023
98.11
98.87
97.85
98.48
543,722
+0.89(+0.91%)
Jul 12, 2023
98.26
98.56
95.72
97.59
442,047
+0.82(+0.85%)
Jul 11, 2023
94.12
96.94
94.09
96.77
595,958
+2.62(+2.78%)
Jul 10, 2023
92.80
94.49
92.80
94.15
356,304
+1.57(+1.70%)
Jul 07, 2023
91.96
93.17
91.33
92.58
409,356
+1.15(+1.26%)
Jul 06, 2023
91.17
91.86
90.42
91.43
380,655
-0.72(-0.78%)
Jul 05, 2023
91.60
92.29
90.63
92.15
238,337
+0.06(+0.07%)
Jul 03, 2023
92.35
93.45
91.78
92.09
159,412
-0.36(-0.39%)
Jun 30, 2023
91.23
92.64
90.74
92.45
440,189
+1.73(+1.91%)
Jun 29, 2023
89.56
91.33
89.05
90.72
435,595
+1.25(+1.40%)
Jun 28, 2023
90.21
90.29
89.08
89.47
347,122
-0.53(-0.59%)
Jun 27, 2023
88.86
90.08
88.06
90.00
433,418
+1.35(+1.52%)
Jun 26, 2023
88.85
89.19
87.66
88.65
408,969
-1.39(-1.54%)
Jun 23, 2023
90.25
90.66
89.61
90.04
455,628
-1.25(-1.37%)
Jun 22, 2023
91.44
92.21
90.25
91.29
253,607
-0.73(-0.79%)
Jun 21, 2023
92.16
92.40
90.81
92.02
317,733
-0.38(-0.41%)
Jun 20, 2023
92.76
94.00
92.00
92.40
391,451
-1.35(-1.44%)
Jun 16, 2023
94.62
95.53
93.50
93.75
564,447
-0.16(-0.17%)
Jun 15, 2023
93.63
94.15
93.01
93.91
412,422
+2.25(+2.45%)
May 08, 2023
90.95
91.78
89.39
91.66
748,727
+0.89(+0.98%)
May 05, 2023
86.58
91.53
86.45
90.77
1,213,592
+5.58(+6.55%)
May 04, 2023
80.74
85.27
80.73
85.19
710,415
+3.35(+4.09%)
May 03, 2023
77.00
82.36
76.09
81.84
1,223,092
+7.75(+10.46%)
May 02, 2023
77.20
77.27
72.95
74.09
675,183
-3.34(-4.31%)
May 01, 2023
76.04
77.92
75.98
77.43
418,567
+1.31(+1.72%)
Apr 28, 2023
75.07
76.95
75.07
76.12
256,968
+1.21(+1.62%)
Apr 27, 2023
73.17
75.20
72.51
74.91
256,958
+2.18(+3.00%)
Apr 26, 2023
71.93
73.68
71.66
72.73
734,918
+0.71(+0.99%)
Apr 25, 2023
74.74
74.94
71.93
72.02
490,733
-3.35(-4.44%)
Apr 24, 2023
76.18
76.45
74.45
75.37
303,976
-1.06(-1.39%)
Apr 21, 2023
76.06
76.48
74.65
76.43
518,563
+0.77(+1.02%)
Apr 20, 2023
78.64
78.75
75.44
75.66
295,994
-3.18(-4.03%)
Apr 19, 2023
79.06
79.47
78.45
78.84
217,301
-0.52(-0.66%)
Apr 18, 2023
78.19
79.37
77.51
79.36
187,097
+1.49(+1.91%)
Apr 17, 2023
77.62
77.92
77.05
77.87
209,766
+0.54(+0.70%)
Apr 14, 2023
77.40
78.34
76.98
77.33
241,383
+0.02(+0.03%)
Apr 13, 2023
76.18
77.56
76.01
77.31
290,550
+1.69(+2.23%)
Apr 12, 2023
77.78
78.03
75.50
75.62
288,664
-1.56(-2.02%)
Apr 11, 2023
76.41
77.29
76.30
77.18
494,012
+1.19(+1.57%)
Apr 10, 2023
74.90
76.01
74.85
75.99
353,044
+0.74(+0.98%)
Apr 06, 2023
75.83
75.85
74.58
75.25
286,956
-0.41(-0.54%)
Apr 05, 2023
77.44
77.68
75.66
75.66
435,260
-2.08(-2.68%)
Apr 04, 2023
77.96
77.97
76.66
77.74
389,131
+0.17(+0.22%)
Apr 03, 2023
76.98
78.15
76.69
77.57
376,871
+0.58(+0.75%)
Mar 31, 2023
76.79
77.33
76.51
76.99
309,088
+0.82(+1.08%)
Mar 30, 2023
77.14
77.59
76.07
76.17
356,951
-0.46(-0.60%)
Mar 29, 2023
76.70
77.33
76.37
76.63
299,451
+0.33(+0.43%)
Mar 28, 2023
76.68
76.85
75.20
76.30
438,160
-0.33(-0.43%)
Mar 27, 2023
77.13
77.27
75.59
76.63
271,900
+0.39(+0.51%)
Mar 24, 2023
75.63
76.29
74.80
76.24
405,130
-0.14(-0.18%)
Mar 23, 2023
78.00
78.59
76.13
76.38
301,958
-1.05(-1.36%)
Mar 22, 2023
79.03
79.95
77.38
77.43
477,268
-1.56(-1.97%)
Mar 21, 2023
79.09
79.78
78.91
78.99
278,365
+0.86(+1.10%)
Mar 20, 2023
77.78
78.84
76.98
78.13
382,025
+0.21(+0.27%)
Mar 17, 2023
78.49
78.69
77.36
77.92
801,486
-1.36(-1.72%)
Mar 16, 2023
78.25
80.12
77.82
79.28
386,520
+0.33(+0.42%)
Mar 15, 2023
77.02
79.41
76.71
78.95
379,680
-0.24(-0.30%)
Mar 14, 2023
79.79
80.66
78.32
79.19
277,066
+0.83(+1.06%)
Mar 13, 2023
78.04
80.10
77.27
78.36
550,967
-0.99(-1.25%)
Mar 10, 2023
80.89
81.45
77.80
79.35
539,503
-2.38(-2.91%)
Mar 09, 2023
83.40
83.51
81.37
81.73
475,529
-1.88(-2.25%)
Mar 08, 2023
82.09
83.71
82.02
83.61
318,066
+1.05(+1.27%)
Mar 07, 2023
83.55
83.75
82.12
82.56
499,042
-0.96(-1.15%)
Mar 06, 2023
86.54
87.11
82.65
83.52
571,739
-3.23(-3.72%)
Mar 03, 2023
84.47
86.80
84.39
86.75
773,962
+3.26(+3.90%)
Mar 02, 2023
81.37
83.54
81.37
83.49
566,629
+1.70(+2.08%)
Mar 01, 2023
78.70
81.84
78.70
81.79
660,898
+2.95(+3.74%)
Feb 28, 2023
77.85
79.73
77.74
78.84
501,635
+0.40(+0.51%)
Feb 27, 2023
78.10
78.98
77.92
78.44
362,465
+0.45(+0.58%)
Feb 24, 2023
78.10
78.53
76.52
77.99
704,727
-1.38(-1.74%)
Feb 23, 2023
78.52
79.90
78.03
79.37
475,104
+1.10(+1.41%)
Feb 22, 2023
79.23
79.58
77.93
78.27
542,580
-0.66(-0.84%)
Feb 21, 2023
78.54
80.75
78.08
78.93
729,501
-0.94(-1.18%)
Feb 17, 2023
72.56
80.65
72.31
79.87
1,293,862
+7.73(+10.72%)
Feb 16, 2023
75.71
76.06
71.81
72.14
633,478
-4.72(-6.14%)
Feb 15, 2023
76.25
77.95
76.25
76.86
239,000
+0.12(+0.16%)
Feb 14, 2023
74.56
77.15
74.18
76.74
357,500
+2.09(+2.80%)
Feb 13, 2023
74.29
75.36
74.29
74.65
532,558
+0.66(+0.89%)
Feb 10, 2023
74.11
75.79
73.82
73.99
442,819
-0.72(-0.96%)
Feb 09, 2023
77.55
78.07
74.43
74.71
482,483
-1.89(-2.47%)
Feb 08, 2023
77.03
77.46
76.09
76.60
277,055
-0.54(-0.70%)
Feb 07, 2023
77.41
77.71
75.73
77.14
438,672
-0.62(-0.80%)
Feb 06, 2023
78.21
78.80
77.19
77.76
376,252
-1.36(-1.72%)
Feb 03, 2023
77.46
79.72
77.03
79.12
375,868
+0.13(+0.16%)
Feb 02, 2023
79.26
80.94
78.89
78.99
303,225
+0.52(+0.66%)
Feb 01, 2023
76.77
78.65
75.13
78.47
298,442
+1.69(+2.20%)
Jan 31, 2023
75.23
76.82
74.68
76.78
342,060
+1.62(+2.16%)
Jan 30, 2023
75.69
76.08
74.80
75.16
539,747
-1.97(-2.55%)
Jan 27, 2023
76.12
77.52
75.93
77.13
294,575
+0.99(+1.30%)
Jan 26, 2023
76.94
77.50
75.44
76.14
366,518
-0.06(-0.08%)
Jan 25, 2023
77.46
77.46
74.67
76.20
506,617
-1.88(-2.41%)
Jan 24, 2023
79.33
79.36
77.64
78.08
295,021
-0.94(-1.19%)
Jan 23, 2023
76.32
79.29
76.03
79.02
431,701
+2.51(+3.28%)
Jan 20, 2023
76.16
77.29
75.73
76.51
342,643
+0.93(+1.23%)
Jan 19, 2023
74.49
75.60
72.97
75.58
543,915
+0.25(+0.33%)
Jan 18, 2023
76.05
77.31
75.16
75.33
331,288
-0.17(-0.23%)
Jan 17, 2023
73.32
76.30
72.93
75.50
407,870
+1.91(+2.60%)
Jan 13, 2023
73.11
74.48
73.07
73.59
291,435
+0.07(+0.10%)
Jan 12, 2023
72.35
73.74
71.06
73.52
349,340
+1.75(+2.44%)
Jan 11, 2023
70.72
71.82
70.60
71.77
269,952
+1.15(+1.63%)
Jan 10, 2023
70.78
71.86
69.66
70.62
369,464
-0.17(-0.24%)
Jan 09, 2023
70.03
71.66
69.69
70.79
312,874
+1.24(+1.78%)
Jan 06, 2023
68.67
70.50
67.44
69.55
326,660
+1.46(+2.14%)
Jan 05, 2023
66.05
68.50
65.14
68.09
678,341
+1.15(+1.72%)
Jan 04, 2023
66.26
67.64
65.79
66.94
489,690
+1.19(+1.81%)
Jan 03, 2023
64.18
65.79
62.87
65.75
494,954
+2.65(+4.20%)
Dec 30, 2022
63.69
64.57
62.08
63.10
334,525
-1.30(-2.02%)
Dec 29, 2022
62.11
64.80
62.11
64.40
360,517
+2.54(+4.11%)
Dec 28, 2022
61.75
62.79
61.73
61.86
419,962
-0.20(-0.32%)
Dec 27, 2022
60.05
63.05
59.55
62.06
516,212
+2.20(+3.68%)
Dec 23, 2022
63.54
63.54
59.71
59.86
418,024
-4.06(-6.35%)
Dec 22, 2022
63.62
64.17
62.07
63.92
387,852
-0.03(-0.05%)
Dec 21, 2022
63.96
65.39
63.70
63.95
397,136
+0.72(+1.14%)
Dec 20, 2022
62.64
64.08
62.64
63.23
363,146
+0.10(+0.16%)
Dec 19, 2022
63.39
65.16
62.57
63.13
544,168
-0.03(-0.05%)
Dec 16, 2022
64.39
64.80
62.82
63.16
449,997
-1.65(-2.55%)
Dec 15, 2022
67.78
68.15
64.72
64.81
430,918
-3.83(-5.58%)
Dec 14, 2022
69.25
70.68
67.99
68.64
681,940
-0.80(-1.15%)
Dec 13, 2022
70.20
70.81
68.68
69.44
494,915
+1.60(+2.36%)
Dec 12, 2022
65.09
67.93
63.69
67.84
557,583
+2.59(+3.97%)
Dec 09, 2022
65.49
66.21
64.82
65.25
283,849
-0.66(-1.00%)
Dec 08, 2022
64.93
66.17
64.43
65.91
341,210
+1.35(+2.09%)
Dec 07, 2022
66.43
67.05
64.51
64.56
408,851
-2.23(-3.34%)
Dec 06, 2022
67.36
68.06
66.18
66.79
396,662
+0.03(+0.04%)
Dec 05, 2022
69.37
69.79
66.20
66.76
599,234
-3.40(-4.85%)
Dec 02, 2022
72.60
73.19
70.12
70.16
332,360
-4.68(-6.25%)
Dec 01, 2022
74.56
76.04
73.70
74.84
361,068
+0.64(+0.86%)
Nov 30, 2022
70.95
74.21
70.02
74.20
443,057
+3.49(+4.94%)
Nov 29, 2022
71.16
71.63
70.34
70.71
441,433
-0.47(-0.66%)
Nov 28, 2022
71.55
71.75
70.21
71.18
518,999
-1.05(-1.45%)
Nov 25, 2022
72.25
72.89
71.93
72.23
133,521
-0.26(-0.36%)
Nov 23, 2022
72.30
73.34
71.44
72.49
442,329
+0.33(+0.46%)
Nov 22, 2022
73.78
73.92
68.92
72.16
1,487,381
-1.75(-2.37%)
Nov 21, 2022
71.73
74.09
71.39
73.91
489,211
+1.59(+2.20%)
Nov 18, 2022
73.48
73.48
71.54
72.32
359,641
-0.03(-0.04%)
Nov 17, 2022
72.72
74.12
71.96
72.35
388,830
-1.89(-2.55%)
Nov 16, 2022
74.68
75.82
73.92
74.24
408,936
-1.28(-1.69%)
Nov 15, 2022
75.73
76.83
74.72
75.52
522,652
+1.18(+1.59%)
Nov 14, 2022
75.30
76.86
74.07
74.34
555,397
-1.69(-2.22%)
Nov 11, 2022
75.39
76.50
74.78
76.03
479,173
+1.30(+1.74%)
Nov 10, 2022
71.49
75.02
71.31
74.73
639,743
+6.62(+9.72%)
Nov 09, 2022
67.83
68.42
66.43
68.11
629,036
-0.91(-1.32%)
Nov 08, 2022
68.35
70.57
67.89
69.02
548,918
+0.61(+0.89%)
Nov 07, 2022
66.02
69.09
65.46
68.41
622,769
+2.95(+4.51%)
Nov 04, 2022
65.10
65.56
62.27
65.46
551,261
+1.09(+1.69%)
Nov 03, 2022
64.64
65.20
63.24
64.37
651,395
-1.70(-2.57%)
Nov 02, 2022
63.27
68.22
66.07
1,311,059
+0.68(+1.04%)
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
.