NYSE:BFAM
Bright Horizons Family Solutions Inc Stock Price (Quote)
$106.68
+0.400 (+0.376%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $102.77 | $114.18 | Friday, 26th Apr 2024 BFAM stock ended at $106.68. This is 0.376% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.85% from a day low at $106.10 to a day high of $108.06. |
| 90 days | $94.84 | $119.21 | |
| 52 weeks | $71.65 | $119.21 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $106.41 | $108.06 | $106.10 | $106.68 | 151 105 |
| Apr 25, 2024 | $105.90 | $107.18 | $105.73 | $106.28 | 209 869 |
| Apr 24, 2024 | $107.69 | $108.72 | $106.80 | $106.83 | 157 193 |
| Apr 23, 2024 | $106.09 | $108.05 | $106.03 | $107.62 | 205 067 |
| Apr 22, 2024 | $105.46 | $106.72 | $104.77 | $105.87 | 255 709 |
| Apr 19, 2024 | $104.26 | $105.15 | $103.41 | $104.45 | 197 082 |
| Apr 18, 2024 | $103.77 | $104.73 | $102.77 | $103.72 | 212 901 |
| Apr 17, 2024 | $105.35 | $105.35 | $103.33 | $103.44 | 214 185 |
| Apr 16, 2024 | $105.64 | $105.76 | $104.49 | $104.83 | 294 395 |
| Apr 15, 2024 | $110.18 | $110.18 | $105.45 | $106.28 | 265 710 |
| Apr 12, 2024 | $110.78 | $110.78 | $108.67 | $109.17 | 187 304 |
| Apr 11, 2024 | $112.02 | $112.02 | $110.01 | $111.62 | 167 016 |
| Apr 10, 2024 | $110.85 | $112.11 | $110.43 | $111.36 | 171 871 |
| Apr 09, 2024 | $112.74 | $113.08 | $112.09 | $112.55 | 176 843 |
| Apr 08, 2024 | $111.93 | $113.73 | $111.55 | $112.57 | 234 057 |
| Apr 05, 2024 | $109.14 | $111.46 | $109.14 | $111.43 | 195 136 |
| Apr 04, 2024 | $111.17 | $112.67 | $109.59 | $109.75 | 170 202 |
| Apr 03, 2024 | $111.01 | $112.03 | $110.20 | $110.42 | 175 024 |
| Apr 02, 2024 | $111.84 | $112.01 | $110.67 | $111.36 | 213 319 |
| Apr 01, 2024 | $113.63 | $113.63 | $111.61 | $112.49 | 199 875 |
| Mar 28, 2024 | $112.74 | $114.18 | $112.74 | $113.36 | 175 426 |
| Mar 27, 2024 | $113.61 | $113.67 | $111.82 | $112.83 | 254 647 |
| Mar 26, 2024 | $112.79 | $114.46 | $112.74 | $113.00 | 316 120 |
| Mar 25, 2024 | $114.11 | $114.19 | $112.26 | $112.26 | 197 497 |
| Mar 22, 2024 | $114.85 | $114.85 | $113.08 | $113.86 | 187 783 |
