U.S. Markets open in 3 hrs 23 mins

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.58-1.66 (-1.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2021------
Jul 26, 2021153.81154.22152.14152.58152.58156,300
Jul 23, 2021153.00154.54152.50154.24154.24143,900
Jul 22, 2021153.11153.33150.61152.55152.55354,700
Jul 21, 2021151.40153.43150.84152.71152.71215,400
Jul 20, 2021153.60155.14149.91151.21151.21458,200
Jul 19, 2021149.02153.14149.02152.82152.82498,400
Jul 16, 2021151.37152.52150.15151.13151.13368,900
Jul 15, 2021148.14150.60148.14150.41150.41165,900
Jul 14, 2021152.88152.89148.58149.12149.12376,700
Jul 13, 2021152.82153.83152.07152.58152.58344,200
Jul 12, 2021154.14154.14152.73153.70153.70207,700
Jul 09, 2021153.03154.33152.28154.24154.24164,100
Jul 08, 2021151.49153.34148.66151.77151.77282,600
Jul 07, 2021155.00156.47153.02154.24154.24217,700
Jul 06, 2021151.99155.59150.40155.26155.26595,600
Jul 02, 2021149.42149.69148.52148.79148.79222,000
Jul 01, 2021147.16149.95147.16148.86148.86282,200
Jun 30, 2021146.05147.60145.53147.11147.11529,700
Jun 29, 2021144.61146.74144.51146.02146.02429,700
Jun 28, 2021147.34147.34141.37144.15144.15706,600
Jun 25, 2021149.86150.04147.19147.55147.55936,100
Jun 24, 2021149.83150.61148.37149.09149.09477,500
Jun 23, 2021150.33150.97148.53149.47149.47499,400
Jun 22, 2021154.69155.90149.94150.07150.07565,600
Jun 21, 2021152.73155.14151.14154.63154.63500,200
Jun 18, 2021150.87152.56150.46152.13152.13592,400
Jun 17, 2021148.98152.39148.63152.08152.08370,700
Jun 16, 2021147.30149.42147.01149.13149.13420,700
Jun 15, 2021148.34148.51146.89147.45147.45357,600
Jun 14, 2021148.04148.51146.98147.56147.56303,200
Jun 11, 2021146.87148.17146.63147.79147.79241,200
Jun 10, 2021148.46148.53146.10147.72147.72340,900
Jun 09, 2021147.08148.53146.25147.03147.03513,700
Jun 08, 2021144.06146.60143.35146.30146.30477,600
Jun 07, 2021143.47145.08143.07144.17144.17624,500
Jun 04, 2021140.79143.97140.46143.96143.96459,400
Jun 03, 2021140.47141.10138.83140.15140.15556,000
Jun 02, 2021138.16142.04137.43141.75141.75639,600
Jun 01, 2021140.00140.64138.10138.32138.32507,000
May 28, 2021135.35138.85134.46138.23138.23744,100
May 27, 2021136.30137.99133.75134.92134.92888,400
May 26, 2021136.64139.22135.90136.80136.80573,800
May 25, 2021134.64136.45134.19135.76135.76514,500
May 24, 2021135.33135.55133.65134.19134.19343,900
May 21, 2021137.83140.14135.62135.74135.74405,500
May 20, 2021134.66137.37133.55136.54136.54600,100
May 19, 2021134.02135.96132.31134.21134.21583,000
May 18, 2021135.26138.25135.00136.61136.61732,400
May 17, 2021133.70136.56132.49134.87134.87739,400
May 14, 2021132.36136.21132.36134.91134.91608,100
May 13, 2021135.02136.54131.01132.39132.39490,300
May 12, 2021132.45135.50132.45134.29134.291,304,000
May 11, 2021136.28136.90132.63133.69133.69770,200
May 10, 2021138.30140.81136.36139.00139.00597,600
May 07, 2021138.77138.77135.00136.00136.00984,900
May 06, 2021146.56148.47137.46137.50137.50747,800
May 05, 2021147.22148.54145.11148.15148.15482,200
May 04, 2021147.49148.65144.39146.07146.07555,700
May 03, 2021146.90148.69146.10148.04148.04509,700
Apr 30, 2021150.54151.10144.81144.83144.831,071,700
Apr 29, 2021157.09157.29151.57151.86151.86487,400
Apr 28, 2021155.45156.65153.04155.16155.16711,800
Apr 27, 2021163.27163.29154.80156.41156.41977,200
Apr 26, 2021164.51164.70162.57162.67162.67631,500
Apr 23, 2021165.36165.78162.88163.49163.49357,300
Apr 22, 2021164.61167.11163.76165.21165.21214,500
Apr 21, 2021162.70165.28162.51164.20164.20238,700
Apr 20, 2021164.86167.75162.92163.26163.26250,100
Apr 19, 2021168.25168.90163.39164.66164.66301,900
Apr 16, 2021167.52167.52165.47167.09167.09153,000
Apr 15, 2021166.33167.78165.57166.26166.26149,400
Apr 14, 2021163.25166.67163.00164.75164.75233,100
Apr 13, 2021165.49166.16161.71162.28162.28330,900
Apr 12, 2021164.82167.27163.06166.51166.51328,600
Apr 09, 2021165.26165.62162.30164.79164.79536,200
Apr 08, 2021159.60165.26157.90164.54164.54533,600
Apr 07, 2021172.66173.20157.56158.99158.99711,000
Apr 06, 2021180.00180.31177.14178.29178.29479,800
Apr 05, 2021178.65182.50177.83180.40180.40539,700
Apr 01, 2021173.08177.00173.06176.76176.76270,400
Mar 31, 2021169.20173.29167.87171.45171.45304,700
Mar 30, 2021164.88170.71164.62169.09169.09179,700
Mar 29, 2021167.11168.96164.13165.16165.16222,600
Mar 26, 2021166.55167.78164.43167.58167.58151,900
Mar 25, 2021162.98166.50161.40165.71165.71179,200
Mar 24, 2021160.41164.99159.10163.43163.43256,400
Mar 23, 2021162.01163.72159.05159.05159.05296,700
Mar 22, 2021165.94167.51163.40163.45163.45312,100
Mar 19, 2021169.92169.92165.77167.36167.36327,200
Mar 18, 2021169.60172.82167.66169.36169.36247,000
Mar 17, 2021166.40170.16165.80169.70169.70207,700
Mar 16, 2021170.14170.94166.69167.02167.02128,600
Mar 15, 2021168.88169.82166.16169.40169.40249,500
Mar 12, 2021170.80173.74169.60169.60169.60226,300
Mar 11, 2021165.51172.08164.28170.84170.84314,200
Mar 10, 2021162.19167.38161.23164.00164.00355,200
Mar 09, 2021164.12165.99160.89162.69162.69489,800
Mar 08, 2021162.01164.10160.53162.40162.40431,200
Mar 05, 2021160.79163.07158.60161.50161.50435,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...