Stock Quote

Bright Horizons Family Solutions Inc (NY: BFAM )

126.28 USD -1.22 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 126.98 128.64 125.05 126.28 358,250 -1.22(-0.96%)
Jan 20, 2022 129.18 131.12 127.12 127.50 317,310 -0.05(-0.04%)
Jan 19, 2022 128.88 130.82 127.47 127.55 267,307 -1.07(-0.83%)
Jan 18, 2022 128.98 129.67 126.99 128.62 500,399 -0.81(-0.63%)
Jan 14, 2022 129.43 0 +3.76(+2.99%)
Jan 13, 2022 128.78 129.64 125.19 125.67 346,832 -2.87(-2.23%)
Jan 12, 2022 130.21 131.49 128.41 128.54 414,399 -1.29(-0.99%)
Jan 11, 2022 129.67 130.93 126.74 129.83 395,580 +0.13(+0.10%)
Jan 10, 2022 126.30 129.87 123.57 129.70 932,325 +3.31(+2.62%)
Jan 07, 2022 124.06 128.47 124.05 126.39 605,531 +2.36(+1.90%)
Jan 06, 2022 124.58 126.56 123.49 124.03 426,085 +0.19(+0.15%)
Jan 05, 2022 127.10 128.97 123.68 123.84 341,621 -4.24(-3.31%)
Jan 04, 2022 128.63 129.57 127.48 128.08 339,757 +0.15(+0.12%)
Jan 03, 2022 126.19 128.95 125.01 127.93 421,664 +2.05(+1.63%)
Dec 31, 2021 125.49 127.04 124.99 125.88 270,838 -0.29(-0.23%)
Dec 30, 2021 124.93 127.30 124.93 126.17 293,853 +0.96(+0.77%)
Dec 29, 2021 125.37 126.38 123.99 125.21 278,230 +0.50(+0.40%)
Dec 28, 2021 123.94 125.46 123.27 124.71 323,564 +0.63(+0.51%)
Dec 27, 2021 123.12 124.75 121.54 124.08 273,495 +0.87(+0.71%)
Dec 23, 2021 119.43 123.87 118.98 123.21 291,716 +4.15(+3.49%)
Dec 22, 2021 119.17 120.00 118.11 119.06 274,144 +0.20(+0.17%)
Dec 21, 2021 115.73 118.92 115.73 118.86 471,929 +3.26(+2.82%)
Dec 20, 2021 115.99 117.90 115.48 115.60 496,522 -2.37(-2.01%)
Dec 17, 2021 114.83 119.12 114.24 117.97 602,045 +3.28(+2.86%)
Dec 16, 2021 117.40 118.34 113.41 114.69 479,798 -3.70(-3.13%)
Dec 15, 2021 116.15 119.40 116.15 118.39 670,869 +2.00(+1.72%)
Dec 14, 2021 118.74 120.01 115.10 116.39 443,303 -2.60(-2.19%)
Dec 13, 2021 115.64 119.90 115.01 118.99 458,599 +2.11(+1.81%)
Dec 10, 2021 123.69 124.33 116.04 116.88 381,412 -6.62(-5.36%)
Dec 09, 2021 123.15 124.11 122.30 123.50 779,868 -0.04(-0.03%)
Dec 08, 2021 122.48 125.07 121.15 123.54 405,454 +1.71(+1.40%)
Dec 07, 2021 124.52 125.70 121.72 121.83 375,747 -1.83(-1.48%)
Dec 06, 2021 120.92 125.14 119.17 123.66 468,810 +4.30(+3.60%)
Dec 03, 2021 120.86 122.20 118.44 119.36 398,496 -2.02(-1.66%)
Dec 02, 2021 119.05 123.20 118.96 121.38 611,945 +2.32(+1.95%)
Dec 01, 2021 124.12 125.43 119.06 119.06 472,931 -3.89(-3.16%)
Nov 30, 2021 123.59 125.00 122.29 122.95 431,163 -1.71(-1.37%)
Nov 29, 2021 126.22 127.44 124.43 124.66 680,663 -0.69(-0.55%)
Nov 26, 2021 122.36 127.03 119.89 125.35 452,827 +0.11(+0.09%)
Nov 24, 2021 124.06 127.10 122.80 125.24 355,302 +0.68(+0.55%)
Nov 23, 2021 124.55 125.87 122.45 124.56 537,591 +0.66(+0.53%)
Nov 22, 2021 126.52 127.00 123.46 123.90 513,459 -2.28(-1.81%)
Nov 19, 2021 127.57 129.00 125.15 126.18 547,000 -2.17(-1.69%)
Nov 18, 2021 132.05 132.68 128.06 128.35 258,043 -3.10(-2.36%)
Nov 17, 2021 135.52 136.34 131.23 131.45 318,161 -4.34(-3.20%)
Nov 16, 2021 136.11 137.00 134.60 135.79 549,843 -0.66(-0.48%)
Nov 15, 2021 138.96 139.29 136.44 136.45 223,073 -1.83(-1.32%)
Nov 12, 2021 138.00 139.19 137.10 138.28 244,194 +0.18(+0.13%)
Nov 11, 2021 141.19 142.74 138.06 138.10 253,130 -3.64(-2.57%)
Nov 10, 2021 144.40 141.52 141.74 286,186 -1.63(-1.14%)
Nov 09, 2021 146.50 147.39 142.31 143.37 313,709 -3.36(-2.29%)
Nov 08, 2021 148.66 149.64 145.63 146.73 311,123 -1.97(-1.32%)
Nov 05, 2021 146.49 150.36 145.44 148.70 394,348 +4.79(+3.33%)
Nov 04, 2021 148.31 149.36 143.34 143.91 699,572 -4.73(-3.18%)
Nov 03, 2021 151.13 155.57 144.21 148.64 805,162 -20.58(-12.16%)
Nov 02, 2021 168.10 171.91 166.15 169.22 511,021 -0.51(-0.30%)
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.