Bright Horizons Family Solutions Inc (NY: BFAM )

113.36 +0.53 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 135.35 138.85 134.46 138.23 744,115 +3.31(+2.45%)
May 27, 2021 136.30 137.99 133.75 134.92 888,419 -1.88(-1.37%)
May 26, 2021 136.64 139.22 135.90 136.80 573,755 +1.04(+0.77%)
May 25, 2021 134.64 136.45 134.19 135.76 514,535 +1.57(+1.17%)
May 24, 2021 135.33 135.55 133.65 134.19 343,902 -1.55(-1.14%)
May 21, 2021 137.83 140.14 135.62 135.74 405,460 -0.80(-0.59%)
May 20, 2021 134.66 137.37 133.55 136.54 600,158 +2.33(+1.74%)
May 19, 2021 134.02 135.96 132.31 134.21 583,008 -2.40(-1.76%)
May 18, 2021 135.26 138.25 135.00 136.61 732,350 +1.74(+1.29%)
May 17, 2021 133.70 136.56 132.49 134.87 739,378 -0.04(-0.03%)
May 14, 2021 132.36 136.21 132.36 134.91 608,063 +2.52(+1.90%)
May 13, 2021 135.02 136.54 131.01 132.39 490,342 -1.90(-1.41%)
May 12, 2021 132.45 135.50 132.45 134.29 1,303,981 +0.60(+0.45%)
May 11, 2021 135.82 136.90 132.63 133.69 770,172 -5.31(-3.82%)
May 10, 2021 138.30 140.81 136.36 139.00 597,629 +3.00(+2.21%)
May 07, 2021 138.77 138.77 135.00 136.00 984,887 -1.50(-1.09%)
May 06, 2021 146.56 148.47 137.46 137.50 747,800 -10.65(-7.19%)
May 05, 2021 147.22 148.54 145.11 148.15 483,704 +2.08(+1.42%)
May 04, 2021 147.49 148.65 144.39 146.07 555,730 -1.97(-1.33%)
May 03, 2021 146.90 148.69 146.10 148.04 509,748 +3.21(+2.22%)
Apr 30, 2021 150.54 151.10 144.81 144.83 1,071,700 -7.03(-4.63%)
Apr 29, 2021 157.09 157.29 151.57 151.86 487,376 -3.30(-2.13%)
Apr 28, 2021 155.45 156.65 153.04 155.16 711,786 -1.25(-0.80%)
Apr 27, 2021 163.27 163.29 154.80 156.41 977,186 -6.26(-3.85%)
Apr 26, 2021 164.51 164.70 162.57 162.67 631,463 -0.82(-0.50%)
Apr 23, 2021 165.36 165.78 162.88 163.49 357,200 -1.72(-1.04%)
Apr 22, 2021 164.61 167.11 163.76 165.21 214,493 +1.01(+0.62%)
Apr 21, 2021 162.70 165.28 162.51 164.20 238,668 +0.94(+0.58%)
Apr 20, 2021 164.86 167.74 162.92 163.26 250,127 -1.40(-0.85%)
Apr 19, 2021 168.25 168.90 163.38 164.66 301,926 -2.43(-1.45%)
Apr 16, 2021 167.52 167.52 165.47 167.09 152,900 +0.83(+0.50%)
Apr 15, 2021 166.33 167.78 165.56 166.26 149,380 +1.51(+0.92%)
Apr 14, 2021 163.25 166.67 163.00 164.75 233,069 +2.47(+1.52%)
Apr 13, 2021 165.49 166.16 161.71 162.28 330,926 -4.23(-2.54%)
Apr 12, 2021 164.82 167.27 163.06 166.51 328,569 +1.72(+1.04%)
Apr 09, 2021 165.26 165.62 162.30 164.79 536,100 +0.25(+0.15%)
Apr 08, 2021 159.60 165.26 157.90 164.54 533,632 +5.55(+3.49%)
Apr 07, 2021 172.66 173.20 157.56 158.99 711,026 -19.30(-10.83%)
Apr 06, 2021 180.00 180.31 177.14 178.29 479,926 -2.11(-1.17%)
Apr 05, 2021 178.65 182.50 177.83 180.40 539,689 +3.64(+2.06%)
Apr 01, 2021 173.08 177.00 173.06 176.76 270,300 +5.31(+3.10%)
Mar 31, 2021 169.20 173.29 167.87 171.45 304,686 +2.36(+1.40%)
Mar 30, 2021 164.88 170.71 164.62 169.09 179,678 +3.93(+2.38%)
Mar 29, 2021 167.11 168.96 164.13 165.16 222,576 -2.42(-1.44%)
Mar 26, 2021 166.55 167.78 164.43 167.58 151,900 +1.87(+1.13%)
Mar 25, 2021 162.98 166.50 161.40 165.71 179,241 +2.28(+1.40%)
Mar 24, 2021 160.41 164.99 159.10 163.43 256,400 +4.38(+2.75%)
Mar 23, 2021 162.01 163.72 159.05 159.05 296,707 -4.40(-2.69%)
Mar 22, 2021 165.94 167.51 163.40 163.45 312,073 -3.91(-2.34%)
Mar 19, 2021 169.92 169.92 165.77 167.36 327,200 -2.00(-1.18%)
Mar 18, 2021 169.60 172.82 167.66 169.36 247,037 -0.34(-0.20%)
Mar 17, 2021 166.40 170.16 165.80 169.70 207,680 +2.68(+1.60%)
Mar 16, 2021 170.14 170.94 166.69 167.02 128,884 -2.38(-1.40%)
Mar 15, 2021 168.88 169.82 166.16 169.40 249,468 -0.20(-0.12%)
Mar 12, 2021 170.80 173.74 169.60 169.60 226,200 -1.24(-0.73%)
Mar 11, 2021 165.51 172.08 164.28 170.84 314,156 +6.84(+4.17%)
Mar 10, 2021 163.12 167.38 161.23 164.00 355,162 +1.31(+0.81%)
Mar 09, 2021 164.12 165.99 160.89 162.69 489,772 +0.29(+0.18%)
Mar 08, 2021 162.01 164.10 160.53 162.40 431,232 +0.90(+0.56%)
Mar 05, 2021 160.79 163.06 158.60 161.50 435,200 +1.11(+0.69%)
Mar 04, 2021 164.34 165.03 157.89 160.39 430,711 -3.58(-2.18%)
Mar 03, 2021 165.63 165.70 161.34 163.97 305,021 -0.98(-0.59%)
Mar 02, 2021 163.80 167.32 160.90 164.95 488,400 +2.11(+1.30%)
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.