Bright Horizons Family Solutions Inc (NY: BFAM )

161.60 USD +0.10 (+0.06%)
Streaming Delayed Price Updated: 11:33 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 160.79 163.07 158.60 161.50 435,200 +1.11(+0.69%)
Mar 04, 2021 164.34 165.03 157.89 160.39 430,711 -3.58(-2.18%)
Mar 03, 2021 165.63 165.70 161.35 163.97 305,021 -0.98(-0.59%)
Mar 02, 2021 163.80 167.32 160.90 164.95 488,400 +2.11(+1.30%)
Mar 01, 2021 161.94 163.82 159.87 162.84 258,858 +3.18(+1.99%)
Feb 26, 2021 160.16 161.68 157.14 159.66 305,300 -1.04(-0.65%)
Feb 25, 2021 169.95 171.70 160.67 160.70 296,226 -10.06(-5.89%)
Feb 24, 2021 169.91 171.26 166.01 170.76 296,893 +1.70(+1.01%)
Feb 23, 2021 165.57 169.57 162.78 169.06 449,498 +2.93(+1.76%)
Feb 22, 2021 169.50 171.19 165.85 166.13 274,360 -3.56(-2.10%)
Feb 19, 2021 165.62 172.61 164.56 169.69 347,700 +4.71(+2.85%)
Feb 18, 2021 172.00 174.11 163.11 164.98 634,292 -14.76(-8.21%)
Feb 17, 2021 181.66 182.12 179.30 179.74 353,078 -1.95(-1.07%)
Feb 16, 2021 179.57 182.49 176.05 181.69 390,147 +3.51(+1.97%)
Feb 12, 2021 171.70 178.34 170.82 178.18 298,400 +5.45(+3.16%)
Feb 11, 2021 174.69 175.93 171.57 172.73 415,195 -1.59(-0.91%)
Feb 10, 2021 174.64 176.69 172.76 174.32 387,084 +0.87(+0.50%)
Feb 09, 2021 173.57 175.09 170.44 173.45 544,305 +0.85(+0.49%)
Feb 08, 2021 172.03 172.71 171.17 172.60 404,588 +1.47(+0.86%)
Feb 05, 2021 168.93 171.96 168.21 171.13 318,400 +4.30(+2.58%)
Feb 04, 2021 163.25 167.85 162.36 166.83 381,993 +3.70(+2.27%)
Feb 03, 2021 160.00 163.42 158.88 163.13 293,909 +3.53(+2.21%)
Feb 02, 2021 157.79 161.27 157.65 159.60 471,988 +2.25(+1.43%)
Feb 01, 2021 154.48 158.00 152.56 157.35 410,262 +5.38(+3.54%)
Jan 29, 2021 154.04 155.61 151.22 151.97 713,500 -4.02(-2.58%)
Jan 28, 2021 157.64 158.38 154.12 155.99 614,951 -1.70(-1.08%)
Jan 27, 2021 155.68 159.88 154.55 157.69 587,197 +0.23(+0.15%)
Jan 26, 2021 153.54 158.71 152.41 157.46 313,315 +5.69(+3.75%)
Jan 25, 2021 156.02 156.30 151.03 151.77 354,146 -4.62(-2.95%)
Jan 22, 2021 158.14 159.01 156.35 156.39 198,900 -2.97(-1.86%)
Jan 21, 2021 160.65 161.58 157.82 159.36 230,912 -0.28(-0.18%)
Jan 20, 2021 159.03 160.82 157.30 159.64 276,647 +0.47(+0.30%)
Jan 19, 2021 158.61 161.02 157.84 159.17 248,323 +0.82(+0.52%)
Jan 15, 2021 156.11 160.00 155.82 158.35 412,900 +2.49(+1.60%)
Jan 14, 2021 158.19 159.08 154.65 155.86 237,378 -0.38(-0.24%)
Jan 13, 2021 159.20 159.55 155.70 156.24 341,280 -3.45(-2.16%)
Jan 12, 2021 163.73 163.73 158.92 159.69 426,000 -1.98(-1.22%)
Jan 11, 2021 160.21 165.70 160.21 161.67 252,756 -0.12(-0.07%)
Jan 08, 2021 168.99 168.99 160.50 161.79 460,400 -5.49(-3.28%)
Jan 07, 2021 166.94 169.10 166.36 167.28 267,021 +1.18(+0.71%)
Jan 06, 2021 168.46 170.71 165.57 166.10 368,172 -1.63(-0.97%)
Jan 05, 2021 164.46 168.22 164.31 167.73 174,046 +3.30(+2.01%)
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.