Stock Quote

Bright Horizons Family Solutions Inc (NY: BFAM )

164.80 USD -0.88 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 165.06 167.59 164.70 164.80 143,627 -0.88(-0.53%)
Oct 21, 2021 158.11 165.73 158.11 165.68 201,980 +7.65(+4.84%)
Oct 20, 2021 160.25 160.76 157.71 158.03 270,230 -1.76(-1.10%)
Oct 19, 2021 160.15 161.60 159.67 159.79 262,170 -1.20(-0.75%)
Oct 18, 2021 163.36 164.16 160.92 160.99 179,070 -2.83(-1.73%)
Oct 15, 2021 162.00 164.64 162.00 163.82 147,740 +2.48(+1.54%)
Oct 14, 2021 159.62 161.91 159.52 161.34 137,011 +2.36(+1.48%)
Oct 13, 2021 156.67 159.24 156.67 158.98 176,140 +2.17(+1.38%)
Oct 12, 2021 156.94 157.22 155.49 156.81 239,633 +0.46(+0.29%)
Oct 11, 2021 155.84 158.23 155.84 156.35 175,727 -0.45(-0.29%)
Oct 08, 2021 156.80 157.75 155.43 156.80 176,130 -0.29(-0.18%)
Oct 07, 2021 155.11 157.17 154.63 157.09 267,222 +2.66(+1.72%)
Oct 06, 2021 152.04 154.66 151.15 154.43 226,672 +1.33(+0.87%)
Oct 05, 2021 150.75 154.61 150.55 153.10 414,332 +1.82(+1.20%)
Oct 04, 2021 145.89 152.28 145.89 151.28 412,299 +5.52(+3.79%)
Oct 01, 2021 139.12 146.26 137.52 145.76 424,800 +6.34(+4.55%)
Sep 30, 2021 144.60 145.43 139.33 139.42 302,179 -4.67(-3.24%)
Sep 29, 2021 147.12 147.40 143.55 144.09 400,524 -2.46(-1.68%)
Sep 28, 2021 144.29 148.30 143.65 146.55 349,324 +1.45(+1.00%)
Sep 27, 2021 143.61 146.28 143.59 145.10 187,915 +1.75(+1.22%)
Sep 24, 2021 145.66 146.51 142.99 143.35 271,144 -2.64(-1.81%)
Sep 23, 2021 146.45 149.10 144.21 145.99 716,629 -2.88(-1.93%)
Sep 22, 2021 147.59 149.47 146.61 148.87 357,546 +1.72(+1.17%)
Sep 21, 2021 145.22 148.21 145.22 147.15 235,079 +2.22(+1.53%)
Sep 20, 2021 144.00 145.13 142.88 144.93 302,089 +0.42(+0.29%)
Sep 17, 2021 143.00 144.67 142.54 144.51 557,223 +2.03(+1.42%)
Sep 16, 2021 140.21 142.97 138.81 142.48 281,401 +2.14(+1.52%)
Sep 15, 2021 141.68 142.40 139.33 140.34 252,501 -2.03(-1.43%)
Sep 14, 2021 145.38 145.97 141.08 142.37 278,946 -1.96(-1.36%)
Sep 13, 2021 142.48 144.39 140.69 144.33 188,923 +3.27(+2.32%)
Sep 10, 2021 142.65 143.06 140.48 141.06 240,144 -0.79(-0.56%)
Sep 09, 2021 144.08 144.64 140.79 141.85 175,927 -2.47(-1.71%)
Sep 08, 2021 144.74 146.20 143.50 144.32 146,512 -0.43(-0.30%)
Sep 07, 2021 144.17 145.99 144.02 144.75 151,859 -0.03(-0.02%)
Sep 03, 2021 145.01 145.95 142.85 144.78 135,746 -0.40(-0.28%)
Sep 02, 2021 145.12 146.13 144.12 145.18 138,668 +0.88(+0.61%)
Sep 01, 2021 145.75 147.13 144.06 144.30 208,558 -1.46(-1.00%)
Aug 31, 2021 143.59 147.34 143.59 145.76 180,190 +1.79(+1.24%)
Aug 30, 2021 146.19 146.19 143.94 143.97 146,943 -1.56(-1.07%)
Aug 27, 2021 143.55 145.76 142.87 145.53 152,133 +1.89(+1.32%)
Aug 26, 2021 145.92 146.41 143.46 143.64 128,768 -1.87(-1.29%)
Aug 25, 2021 143.68 145.51 142.71 145.51 176,947 +1.96(+1.37%)
Aug 24, 2021 143.65 144.58 142.69 143.55 175,734 +0.52(+0.36%)
Aug 23, 2021 142.00 143.63 141.18 143.03 105,443 +1.52(+1.07%)
Aug 20, 2021 139.87 142.55 138.91 141.51 155,638 +1.69(+1.21%)
Aug 19, 2021 141.31 143.03 138.89 139.82 170,556 -2.31(-1.63%)
Aug 18, 2021 142.95 144.10 142.05 142.13 162,429 -1.23(-0.86%)
Aug 17, 2021 142.85 143.52 141.37 143.36 236,707 -0.19(-0.13%)
Aug 16, 2021 143.23 144.77 141.43 143.55 210,949 -1.77(-1.22%)
Aug 13, 2021 146.02 146.09 144.01 145.32 109,624 +0.50(+0.35%)
Aug 12, 2021 144.18 144.87 143.43 144.82 157,655 +0.29(+0.20%)
Aug 11, 2021 144.58 145.21 143.55 144.53 160,702 -0.46(-0.32%)
Aug 10, 2021 145.66 146.81 144.55 144.99 207,131 -0.02(-0.01%)
Aug 09, 2021 143.00 145.47 142.17 145.01 178,227 +1.15(+0.80%)
Aug 06, 2021 145.89 146.89 143.65 143.86 231,000 -1.88(-1.29%)
Aug 05, 2021 142.21 146.35 139.67 145.74 425,612 +3.51(+2.47%)
Aug 04, 2021 145.56 147.06 141.34 142.23 370,101 -4.91(-3.34%)
Aug 03, 2021 148.81 149.33 144.79 147.14 443,434 -1.99(-1.33%)
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.