BFAM Historical Prices | Bright Horizons Family Solution Stock

Dow

0.73% Nasdaq

0.83%

Bright Horizons Family Solutions, Inc. (BFAM)

-NYSE

33.26 Jun 17, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	33.37	33.69	33.25	33.26	132,800	33.26
Jun 14, 2013	33.53	33.53	32.79	33.18	224,700	33.18
Jun 13, 2013	33.45	33.55	32.75	33.50	3,786,500	33.50
Jun 12, 2013	34.44	34.44	32.87	33.05	358,900	33.05
Jun 11, 2013	35.79	35.79	34.35	34.43	116,300	34.43
Jun 10, 2013	35.57	36.81	35.57	36.49	50,600	36.49
Jun 7, 2013	35.99	36.63	35.94	36.10	54,000	36.10
Jun 6, 2013	34.85	35.54	34.70	35.49	39,800	35.49
Jun 5, 2013	34.97	35.47	34.58	34.80	73,600	34.80
Jun 4, 2013	35.27	36.32	34.52	34.91	94,000	34.91
Jun 3, 2013	36.17	36.17	34.05	35.15	144,800	35.15
May 31, 2013	38.07	38.39	35.88	36.05	211,400	36.05
May 30, 2013	35.74	38.17	35.74	38.15	252,400	38.15
May 29, 2013	35.40	35.49	34.76	35.37	79,900	35.37
May 28, 2013	34.80	35.73	34.39	35.48	77,500	35.48
May 24, 2013	34.19	34.76	33.24	34.57	54,200	34.57
May 23, 2013	34.66	34.78	33.54	34.26	80,300	34.26
May 22, 2013	35.07	35.74	34.50	34.96	71,900	34.96
May 21, 2013	34.24	35.73	34.24	35.15	95,200	35.15
May 20, 2013	33.93	34.34	33.61	34.31	184,600	34.31
May 17, 2013	33.96	34.00	33.75	33.97	106,800	33.97
May 16, 2013	33.72	34.01	33.62	33.91	81,100	33.91
May 15, 2013	33.70	33.90	33.63	33.71	67,600	33.71
May 14, 2013	33.51	34.30	33.51	33.80	67,200	33.80
May 13, 2013	33.63	33.85	33.23	33.61	108,100	33.61
May 10, 2013	34.28	34.75	33.65	33.93	111,400	33.93
May 9, 2013	34.60	34.99	34.18	34.44	121,700	34.44
May 8, 2013	33.61	34.83	33.61	34.68	78,200	34.68
May 7, 2013	33.06	34.21	32.81	33.85	162,600	33.85
May 6, 2013	33.19	33.80	32.65	33.07	98,200	33.07
May 3, 2013	32.72	33.57	32.28	33.09	247,400	33.09
May 2, 2013	31.76	33.00	31.62	32.43	218,300	32.43
May 1, 2013	32.40	32.50	31.51	31.66	92,200	31.66
Apr 30, 2013	32.42	32.77	32.01	32.44	83,500	32.44
Apr 29, 2013	32.64	33.24	32.44	32.54	117,100	32.54
Apr 26, 2013	33.01	33.01	31.74	32.50	75,600	32.50
Apr 25, 2013	32.97	33.11	32.37	33.02	38,000	33.02
Apr 24, 2013	33.29	33.29	32.42	32.96	51,700	32.96
Apr 23, 2013	32.38	33.42	31.89	33.41	191,600	33.41
Apr 22, 2013	33.13	33.28	32.13	32.30	68,300	32.30
Apr 19, 2013	32.99	33.44	32.57	33.03	59,100	33.03
Apr 18, 2013	32.93	33.20	32.86	32.95	170,900	32.95
Apr 17, 2013	33.59	33.66	32.71	32.95	217,600	32.95
Apr 16, 2013	33.05	33.95	32.69	33.40	285,900	33.40
Apr 15, 2013	33.58	33.62	32.36	32.71	106,400	32.71
Apr 12, 2013	33.31	34.05	33.19	33.81	134,400	33.81
Apr 11, 2013	33.24	33.71	32.62	33.35	84,200	33.35
Apr 10, 2013	32.95	33.68	32.68	33.24	187,600	33.24
Apr 9, 2013	33.55	33.55	32.27	32.98	68,100	32.98
Apr 8, 2013	33.03	33.57	32.55	33.57	33,100	33.57
Apr 5, 2013	33.24	33.45	32.77	32.89	118,500	32.89
Apr 4, 2013	32.78	33.67	32.65	33.66	177,000	33.66
Apr 3, 2013	33.15	33.16	32.00	32.66	146,400	32.66
Apr 2, 2013	33.62	33.70	32.93	33.06	145,600	33.06
Apr 1, 2013	33.79	33.99	33.08	33.42	196,700	33.42
Mar 28, 2013	33.49	34.04	32.50	33.79	1,195,900	33.79
Mar 27, 2013	34.10	34.10	32.88	33.65	204,400	33.65
Mar 26, 2013	34.23	34.56	33.39	34.38	252,400	34.38
Mar 25, 2013	35.55	35.96	34.11	34.50	190,200	34.50
Mar 22, 2013	35.98	36.26	34.66	34.85	126,800	34.85
Mar 21, 2013	33.25	36.19	32.89	35.51	418,100	35.51
Mar 20, 2013	33.91	35.13	33.91	34.76	86,000	34.76
Mar 19, 2013	32.90	33.95	32.34	33.67	54,900	33.67
Mar 18, 2013	32.11	33.85	31.55	32.79	228,100	32.79
Mar 15, 2013	33.09	33.38	32.04	32.15	430,500	32.15
Mar 14, 2013	30.50	33.49	30.14	33.04	515,500	33.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BFAM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bright Horizons Family Solutions, Inc. (BFAM)