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
)
111.23
+6.96 (+6.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2019
148.41
155.52
146.54
148.52
394,538
+1.29(+0.88%)
Oct 30, 2019
147.01
147.25
145.29
147.23
411,291
+0.11(+0.07%)
Oct 29, 2019
146.62
148.21
146.03
147.12
229,822
+0.27(+0.18%)
Oct 28, 2019
149.74
150.83
146.71
146.85
257,226
-2.85(-1.90%)
Oct 25, 2019
149.12
150.72
148.59
149.70
123,800
+0.31(+0.21%)
Oct 24, 2019
148.32
150.36
147.96
149.39
141,369
+1.56(+1.06%)
Oct 23, 2019
149.13
150.01
147.40
147.83
159,467
-1.47(-0.98%)
Oct 22, 2019
149.99
151.90
149.21
149.30
224,297
-0.23(-0.15%)
Oct 21, 2019
150.16
151.30
149.29
149.53
205,718
-0.07(-0.05%)
Oct 18, 2019
149.99
151.37
147.93
149.60
323,800
-1.19(-0.79%)
Oct 17, 2019
153.03
154.42
150.49
150.79
223,919
-1.39(-0.91%)
Oct 16, 2019
152.13
153.30
150.48
152.18
233,071
-0.62(-0.41%)
Oct 15, 2019
152.89
154.54
152.33
152.80
158,325
+0.27(+0.18%)
Oct 14, 2019
154.34
155.65
152.44
152.53
200,933
-2.11(-1.36%)
Oct 11, 2019
155.66
156.71
153.89
154.64
145,100
+0.30(+0.19%)
Oct 10, 2019
152.52
155.31
152.24
154.34
156,373
+1.43(+0.94%)
Oct 09, 2019
151.59
153.69
150.83
152.91
165,158
+1.82(+1.20%)
Oct 08, 2019
152.27
153.29
150.75
151.09
149,484
-2.22(-1.45%)
Oct 07, 2019
153.49
153.91
152.94
153.31
122,723
-0.74(-0.48%)
Oct 04, 2019
154.27
154.54
151.75
154.05
182,800
+0.49(+0.32%)
Oct 03, 2019
150.58
153.86
149.74
153.56
241,678
+2.62(+1.74%)
Oct 02, 2019
150.97
151.99
149.16
150.94
271,802
-0.89(-0.59%)
Oct 01, 2019
152.28
153.70
151.43
151.83
238,610
-0.67(-0.44%)
Sep 30, 2019
149.00
152.77
148.64
152.50
360,258
+3.99(+2.69%)
Sep 27, 2019
152.03
152.03
148.01
148.51
281,100
-3.29(-2.17%)
Sep 26, 2019
155.11
155.96
151.13
151.80
324,654
-3.43(-2.21%)
Sep 25, 2019
157.41
158.37
154.87
155.23
238,938
-2.35(-1.49%)
Sep 24, 2019
156.00
158.21
155.48
157.58
185,837
+1.77(+1.14%)
Sep 23, 2019
154.63
157.03
154.29
155.81
182,183
+0.74(+0.48%)
Sep 20, 2019
158.03
158.46
154.94
155.07
376,600
-2.67(-1.69%)
Sep 19, 2019
160.21
160.64
156.67
157.74
285,530
-2.47(-1.54%)
Sep 18, 2019
159.60
160.46
158.56
160.21
349,559
+0.80(+0.50%)
Sep 17, 2019
157.70
160.94
157.70
159.41
291,619
+1.49(+0.94%)
Sep 16, 2019
154.24
158.21
153.98
157.92
379,102
+2.52(+1.62%)
Sep 13, 2019
154.16
155.84
152.44
155.40
572,300
+1.36(+0.88%)
Sep 12, 2019
152.74
155.22
152.23
154.04
502,640
+2.46(+1.62%)
Sep 11, 2019
151.63
153.47
149.89
151.58
563,355
+1.56(+1.04%)
Sep 10, 2019
156.54
156.97
148.51
150.02
885,303
-8.67(-5.46%)
Sep 09, 2019
165.53
165.53
158.14
158.69
325,503
-6.66(-4.03%)
Sep 06, 2019
165.88
168.28
165.25
165.35
161,400
+0.01(+0.01%)
Sep 05, 2019
165.00
166.34
164.33
165.34
360,191
+1.52(+0.93%)
Sep 04, 2019
164.70
165.12
163.29
163.82
261,233
+0.46(+0.28%)
Sep 03, 2019
164.20
165.04
162.90
163.36
185,950
-1.69(-1.02%)
Aug 30, 2019
166.10
167.51
163.89
165.05
194,900
-0.43(-0.26%)
Aug 29, 2019
167.05
167.05
165.16
165.48
175,752
-0.06(-0.04%)
Aug 28, 2019
164.27
165.85
163.35
165.54
134,588
+0.75(+0.46%)
Aug 27, 2019
164.81
166.37
162.99
164.79
272,886
+0.92(+0.56%)
Aug 26, 2019
163.50
164.43
162.86
163.87
121,654
+1.05(+0.64%)
Aug 23, 2019
166.53
166.72
162.44
162.82
249,000
-3.93(-2.36%)
Aug 22, 2019
165.21
167.02
163.53
166.75
244,660
+1.69(+1.02%)
Aug 21, 2019
164.22
165.83
163.96
165.06
224,297
+1.93(+1.18%)
Aug 20, 2019
161.22
164.02
160.30
163.13
417,609
+1.90(+1.18%)
Aug 19, 2019
162.49
162.77
160.85
161.23
268,175
+0.62(+0.39%)
Aug 16, 2019
158.68
160.73
158.02
160.61
283,600
+2.42(+1.53%)
Aug 15, 2019
156.75
158.35
156.04
158.19
362,707
+1.97(+1.26%)
Aug 14, 2019
154.72
156.76
153.25
156.22
345,913
+0.26(+0.17%)
Aug 13, 2019
154.52
156.62
153.86
155.96
160,559
+1.87(+1.21%)
Aug 12, 2019
154.51
156.36
153.71
154.09
152,628
-0.59(-0.38%)
Aug 09, 2019
154.00
155.58
152.77
154.68
320,300
-0.57(-0.37%)
Aug 08, 2019
153.46
155.78
152.43
155.25
205,621
+3.12(+2.05%)
Aug 07, 2019
149.84
153.01
148.25
152.13
287,490
+1.22(+0.81%)
Aug 06, 2019
149.15
151.37
148.49
150.91
380,502
+3.11(+2.10%)
Aug 05, 2019
148.67
148.88
146.70
147.80
422,096
-1.76(-1.18%)
Aug 02, 2019
148.60
150.83
146.36
149.56
376,700
-0.35(-0.23%)
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
.