Advertisement
Advertisement
U.S. markets close in 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.18+1.27 (+1.66%)
As of 03:10PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202277.8778.3577.0778.1878.18218,419
Aug 11, 202277.7878.4275.9976.9176.91428,600
Aug 10, 202277.3678.1676.9077.7177.71438,000
Aug 09, 202280.4881.7976.3576.4276.42469,500
Aug 08, 202278.9881.0578.9879.9779.97660,400
Aug 05, 202279.8781.1478.3878.5178.51546,100
Aug 04, 202282.7084.3879.4779.7779.77657,100
Aug 03, 202289.7689.7680.7782.4282.421,390,800
Aug 02, 202293.4994.8793.3294.5194.51570,300
Aug 01, 202292.7194.3091.2293.7993.79623,900
Jul 29, 202294.0594.7792.6893.6793.67473,300
Jul 28, 202293.3794.8192.3594.0694.06338,200
Jul 27, 202291.7792.9490.5292.7992.79381,000
Jul 26, 202290.0791.2188.8590.9590.95584,200
Jul 25, 202290.6390.8289.3390.3290.32488,900
Jul 22, 202290.6792.3189.7590.4890.48472,800
Jul 21, 202289.7491.3289.0590.6390.63589,500
Jul 20, 202288.2090.8187.4090.2590.25343,600
Jul 19, 202286.0389.0585.3988.8188.81772,000
Jul 18, 202285.9487.3284.8085.1285.12567,000
Jul 15, 202284.3986.3483.3385.5085.50650,100
Jul 14, 202283.5584.2582.4782.8482.84684,100
Jul 13, 202282.6285.1081.6884.2884.28451,400
Jul 12, 202284.7585.8683.9384.3784.37401,300
Jul 11, 202285.0986.1583.6383.9683.96415,900
Jul 08, 202285.4187.0585.4185.8985.89344,000
Jul 07, 202287.1388.2885.7386.2686.26401,300
Jul 06, 202289.8990.6486.5187.0087.00590,000
Jul 05, 202287.5889.6887.1089.5989.59480,600
Jul 01, 202284.4488.7784.1888.7588.75452,400
Jun 30, 202283.9186.1182.9084.5284.52560,900
Jun 29, 202283.5086.7282.9984.6784.67522,500
Jun 28, 202284.4687.2883.0283.4983.49611,700
Jun 27, 202283.6584.5982.6583.5183.51521,000
Jun 24, 202281.6584.2380.7284.0384.031,135,600
Jun 23, 202278.0081.0377.8980.4180.41685,700
Jun 22, 202273.9377.3373.2677.0177.01619,100
Jun 21, 202275.3476.0872.5074.5774.57823,700
Jun 17, 202272.9374.3672.0474.3174.31984,900
Jun 16, 202275.8475.8471.3872.2772.27539,600
Jun 15, 202278.0279.1275.9577.6077.60270,600
Jun 14, 202277.9278.6775.4577.4577.45513,100
Jun 13, 202279.5279.8576.5477.3877.38504,300
Jun 10, 202280.7281.6280.0181.2681.26284,500
Jun 09, 202286.3386.3382.3882.4482.44326,200
Jun 08, 202288.1888.7386.3586.7486.74282,100
Jun 07, 202285.8088.7885.1288.2088.20478,300
Jun 06, 202288.2888.7086.3686.6486.64348,800
Jun 03, 202289.4089.8287.8688.6888.68267,700
Jun 02, 202288.7190.7188.7190.4790.47336,000
Jun 01, 202290.7491.1888.4388.6488.64429,800
May 31, 202290.8991.9088.9890.5590.55585,800
May 27, 202288.4090.9588.4090.9290.92417,300
May 26, 202286.6389.7086.6388.0088.00716,100
May 25, 202285.3989.3884.7386.2086.20508,600
May 24, 202287.3889.4285.1386.1586.15659,600
May 23, 202285.3587.9983.0187.9487.94667,500
May 20, 202284.8286.0582.3784.7384.73643,600
May 19, 202281.1984.5381.1984.1084.10612,600
May 18, 202280.4283.3680.4281.3581.35855,400
May 17, 202279.7981.3178.9881.2981.29412,300
May 16, 202282.3082.6578.7179.0579.05442,400
May 13, 202280.0082.7979.3582.6182.61643,200
May 12, 202278.0080.6076.2179.0679.06786,200
May 11, 202281.0783.3178.1578.2978.29880,700
May 10, 202281.2083.1478.9980.3280.321,263,900
May 09, 202285.2386.1379.3279.7679.76907,400
May 06, 202292.1592.1585.5886.2186.21701,700
May 05, 202299.02100.1191.6691.9491.94942,400
May 04, 2022105.82105.9495.65100.74100.741,346,500
May 03, 2022112.16112.16107.37109.10109.10817,900
May 02, 2022114.64115.46110.74112.08112.08488,700
Apr 29, 2022120.25120.96114.14114.24114.24503,400
Apr 28, 2022122.60123.57119.49120.46120.46490,000
Apr 27, 2022122.56123.78121.20121.85121.85320,000
Apr 26, 2022126.94127.06121.97122.35122.35387,200
Apr 25, 2022124.56127.18124.21127.15127.15367,200
Apr 22, 2022131.66133.32125.62125.70125.70309,200
Apr 21, 2022134.73135.28130.09131.29131.29559,600
Apr 20, 2022132.62135.03131.71132.98132.98310,300
Apr 19, 2022130.07132.73130.07131.85131.85153,600
Apr 18, 2022132.16133.25129.05130.71130.71207,700
Apr 14, 2022131.59134.94131.41132.40132.40207,900
Apr 13, 2022130.13131.82129.09130.92130.92455,500
Apr 12, 2022131.75133.05129.46130.19130.19203,700
Apr 11, 2022132.31133.89130.81131.18131.18244,000
Apr 08, 2022135.88136.46132.61132.81132.81201,300
Apr 07, 2022136.38137.10134.36135.86135.86371,200
Apr 06, 2022136.09136.41134.38135.42135.42366,000
Apr 05, 2022138.23140.02136.76137.14137.14319,200
Apr 04, 2022135.60137.63133.73137.54137.54348,900
Apr 01, 2022133.72135.60132.67135.60135.60258,700
Mar 31, 2022134.73135.66132.69132.69132.69394,500
Mar 30, 2022135.19135.77133.42134.32134.32302,000
Mar 29, 2022135.05137.13134.10136.07136.07342,300
Mar 28, 2022136.74138.04134.04134.70134.70399,600
Mar 25, 2022135.95138.02135.15136.97136.97387,300
Mar 24, 2022134.03135.95131.71134.95134.95544,500
Mar 23, 2022136.27136.27133.42133.87133.87239,700
Mar 22, 2022136.10137.25135.29136.21136.21239,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement