Indicators

Bright Horizons Family Solutions Inc (NY: BFAM )

105.12 +0.87 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	111.95	112.27	110.29	111.45	202,500	+0.06(+0.05%)
Dec 28, 2018	111.42	112.61	109.92	111.39	164,500	+0.39(+0.35%)
Dec 27, 2018	107.22	111.07	107.22	111.00	211,289	+1.67(+1.53%)
Dec 26, 2018	106.46	109.33	106.08	109.33	307,680	+3.94(+3.74%)
Dec 24, 2018	106.92	107.03	105.15	105.39	136,500	-1.76(-1.64%)
Dec 21, 2018	109.31	110.16	107.03	107.15	375,900	-1.80(-1.65%)
Dec 20, 2018	109.45	110.48	108.18	108.95	335,401	-1.20(-1.09%)
Dec 19, 2018	111.23	112.67	109.54	110.15	296,979	-1.19(-1.07%)
Dec 18, 2018	110.50	112.09	110.50	111.34	276,498	+1.22(+1.11%)
Dec 17, 2018	111.66	113.48	109.88	110.12	335,882	-1.77(-1.58%)
Dec 14, 2018	113.61	114.31	111.74	111.89	303,800	-2.11(-1.85%)
Dec 13, 2018	115.34	115.87	113.84	114.00	276,164	-1.36(-1.18%)
Dec 12, 2018	115.27	116.67	114.84	115.36	235,464	+1.99(+1.76%)
Dec 11, 2018	116.00	116.96	113.31	113.37	250,713	-1.53(-1.33%)
Dec 10, 2018	115.66	115.66	114.04	114.90	228,845	-1.36(-1.17%)
Dec 07, 2018	119.01	120.31	115.35	116.26	207,100	-3.00(-2.52%)
Dec 06, 2018	120.00	120.35	116.70	119.26	210,226	-1.91(-1.58%)
Dec 04, 2018	123.67	123.88	120.87	121.17	153,900	-2.58(-2.08%)

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.