BFAM - Bright Horizons Family Solutions Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020163.65164.92163.13164.02164.02145,500
Jan 22, 2020163.24164.87162.61164.36164.36308,200
Jan 21, 2020161.60163.04161.44162.48162.48224,300
Jan 17, 2020163.17163.17161.95162.25162.25203,500
Jan 16, 2020162.39163.24161.56162.68162.68151,300
Jan 15, 2020161.50163.12161.13161.82161.82189,900
Jan 14, 2020163.34163.34161.20161.58161.58282,200
Jan 13, 2020162.85163.79162.32163.55163.55282,300
Jan 10, 2020161.39162.55160.85162.32162.32248,400
Jan 09, 2020159.37161.90159.01160.74160.74219,700
Jan 08, 2020157.15158.71156.55158.50158.50272,500
Jan 07, 2020156.77158.36155.79157.15157.15291,100
Jan 06, 2020154.66157.38153.78157.02157.02391,800
Jan 03, 2020153.17155.45152.28155.40155.40271,400
Jan 02, 2020151.38153.86150.65153.86153.86490,600
Dec 31, 2019149.93150.95149.64150.29150.29321,600
Dec 30, 2019150.96151.00149.13149.95149.95238,100
Dec 27, 2019152.00152.38150.55150.89150.89152,100
Dec 26, 2019151.38152.33149.79152.05152.05104,600
Dec 24, 2019153.00153.35150.80151.28151.2879,400
Dec 23, 2019153.51153.73151.33153.00153.00228,900
Dec 20, 2019151.59153.07149.96153.07153.07738,400
Dec 19, 2019151.03152.36149.99151.23151.23237,600
Dec 18, 2019151.35151.54149.81150.82150.82385,800
Dec 17, 2019152.28152.92150.62151.07151.07333,700
Dec 16, 2019151.35152.88150.56151.84151.84208,500
Dec 13, 2019149.00150.55147.90150.55150.55298,500
Dec 12, 2019151.00151.31149.09149.89149.89270,600
Dec 11, 2019151.47152.56150.44151.20151.20148,800
Dec 10, 2019150.25151.43149.72151.23151.23367,700
Dec 09, 2019151.49152.31148.30149.84149.84389,100
Dec 06, 2019151.37152.75150.91151.66151.66231,900
Dec 05, 2019152.28153.81149.68150.83150.83211,800
Dec 04, 2019148.85151.87148.12151.65151.65415,700
Dec 03, 2019150.49151.66148.08148.34148.34180,300
Dec 02, 2019150.90152.00150.36151.97151.97314,900
Nov 29, 2019151.57152.66150.10150.52150.52110,200
Nov 27, 2019151.70152.87151.69152.27152.27127,300
Nov 26, 2019150.93152.84150.93151.47151.47256,200
Nov 25, 2019151.68152.56149.86150.73150.73244,000
Nov 22, 2019149.71151.29148.15150.86150.86201,100
Nov 21, 2019152.15152.15148.41148.71148.71438,300
Nov 20, 2019151.50152.99151.50152.43152.43304,400
Nov 19, 2019151.38153.00150.86152.06152.06184,700
Nov 18, 2019150.09151.97150.09151.34151.34348,000
Nov 15, 2019148.67149.48147.93149.35149.35226,400
Nov 14, 2019145.07148.51144.15148.06148.06468,700
Nov 13, 2019145.55146.13143.79145.30145.30168,200
Nov 12, 2019144.44146.19144.44145.46145.46316,400
Nov 11, 2019142.86145.15142.86143.98143.98413,700
Nov 08, 2019145.10146.90142.32143.24143.24452,400
Nov 07, 2019146.53147.66144.57145.46145.46270,700
Nov 06, 2019144.76146.95144.57146.39146.39446,900
Nov 05, 2019143.10145.89142.81145.02145.02453,600
Nov 04, 2019145.10145.20142.38142.93142.93173,300
Nov 01, 2019148.96149.14144.05144.84144.84228,000
Oct 31, 2019148.41155.52146.54148.52148.52394,500
Oct 30, 2019147.01147.25145.29147.23147.23411,200
Oct 29, 2019146.62148.21146.03147.12147.12229,800
Oct 28, 2019149.74150.83146.71146.85146.85250,900
Oct 25, 2019149.12150.72148.59149.70149.70116,600
Oct 24, 2019148.32150.36147.96149.39149.39141,400
Oct 23, 2019149.13150.01147.40147.83147.83152,200
Oct 22, 2019149.99151.90149.21149.30149.30217,200
Oct 21, 2019150.16151.30149.29149.53149.53205,600
Oct 18, 2019149.99151.37147.93149.60149.60323,800
Oct 17, 2019153.03154.42150.49150.79150.79220,900
Oct 16, 2019152.13153.30150.48152.18152.18232,600
Oct 15, 2019152.89154.54152.33152.80152.80155,200
Oct 14, 2019154.34155.65152.44152.53152.53200,900
Oct 11, 2019155.66156.71153.89154.64154.64145,200
Oct 10, 2019152.52155.31152.24154.34154.34156,100
Oct 09, 2019151.59153.69150.83152.91152.91165,200
Oct 08, 2019152.27153.29150.75151.09151.09148,700
Oct 07, 2019153.49153.91152.95153.31153.31117,300
Oct 04, 2019154.27154.54151.75154.05154.05182,700
Oct 03, 2019150.58153.86149.74153.56153.56240,800
Oct 02, 2019150.97151.99149.16150.94150.94271,800
Oct 01, 2019152.28153.70151.43151.83151.83227,100
Sep 30, 2019149.00152.77148.64152.50152.50357,500
Sep 27, 2019152.03152.03148.01148.51148.51281,100
Sep 26, 2019155.11155.96151.13151.80151.80324,700
Sep 25, 2019157.41158.37154.87155.23155.23224,800
Sep 24, 2019156.00158.21155.48157.58157.58185,800
Sep 23, 2019154.63157.03154.29155.81155.81182,200
Sep 20, 2019158.03158.46154.94155.07155.07376,700
Sep 19, 2019160.21160.64156.67157.74157.74278,500
Sep 18, 2019159.60160.46158.56160.21160.21349,600
Sep 17, 2019157.70160.94157.70159.41159.41291,600
Sep 16, 2019154.24158.21153.98157.92157.92379,100
Sep 13, 2019154.16155.84152.44155.40155.40572,400
Sep 12, 2019152.74155.22152.23154.04154.04502,200
Sep 11, 2019151.63153.47149.89151.58151.58563,400
Sep 10, 2019156.54156.97148.51150.02150.02885,300
Sep 09, 2019165.53165.53158.14158.69158.69325,500
Sep 06, 2019165.88168.28165.25165.35165.35161,400
Sep 05, 2019165.00166.34164.33165.34165.34360,200
Sep 04, 2019164.70165.12163.29163.82163.82260,300
Sep 03, 2019164.20165.04162.90163.36163.36185,900
Aug 30, 2019166.10167.51163.89165.05165.05193,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...