NYSE:BFAM
Bright Horizons Family Solutions Inc Stock Price (Quote)
$112.70
-0.440 (-0.389%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $102.13 | $117.10 | Friday, 10th May 2024 BFAM stock ended at $112.70. This is 0.389% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.85% from a day low at $111.52 to a day high of $113.59. |
| 90 days | $94.84 | $119.21 | |
| 52 weeks | $71.65 | $119.21 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $92.76 | $94.00 | $92.00 | $92.40 | 391 451 |
| Jun 16, 2023 | $94.62 | $95.53 | $93.50 | $93.75 | 551 596 |
| Jun 15, 2023 | $93.63 | $94.15 | $93.01 | $93.91 | 401 529 |
| Jun 14, 2023 | $94.66 | $94.66 | $94.66 | $94.66 | 0 |
| Jun 13, 2023 | $92.62 | $94.97 | $92.43 | $94.66 | 336 039 |
| Jun 12, 2023 | $92.19 | $92.79 | $91.26 | $92.35 | 307 688 |
| Jun 09, 2023 | $91.65 | $92.16 | $90.81 | $91.60 | 450 170 |
| Jun 08, 2023 | $91.07 | $91.28 | $89.93 | $91.12 | 401 561 |
| Jun 07, 2023 | $89.33 | $91.45 | $89.45 | $91.40 | 427 998 |
| Jun 06, 2023 | $85.59 | $89.17 | $85.41 | $89.11 | 410 451 |
| Jun 05, 2023 | $87.31 | $87.42 | $85.41 | $85.75 | 310 761 |
| Jun 02, 2023 | $85.51 | $88.77 | $84.90 | $87.73 | 294 289 |
| Jun 01, 2023 | $84.15 | $85.33 | $83.09 | $84.52 | 464 176 |
| May 31, 2023 | $84.00 | $86.07 | $82.78 | $85.60 | 403 341 |
| May 30, 2023 | $83.96 | $85.01 | $83.10 | $84.30 | 223 782 |
| May 26, 2023 | $83.38 | $84.02 | $82.00 | $83.54 | 211 126 |
| May 25, 2023 | $82.97 | $83.21 | $81.97 | $82.64 | 236 780 |
| May 24, 2023 | $83.04 | $83.25 | $81.73 | $82.33 | 246 832 |
| May 23, 2023 | $85.63 | $86.50 | $82.93 | $83.81 | 318 024 |
| May 22, 2023 | $87.45 | $87.41 | $85.96 | $86.18 | 334 594 |
| May 19, 2023 | $87.98 | $88.18 | $86.70 | $87.00 | 276 238 |
| May 18, 2023 | $86.49 | $87.81 | $85.73 | $87.69 | 289 844 |
| May 17, 2023 | $86.14 | $88.09 | $85.53 | $86.99 | 280 628 |
| May 16, 2023 | $86.47 | $86.56 | $84.74 | $85.82 | 419 334 |
| May 15, 2023 | $88.65 | $89.31 | $86.52 | $86.70 | 470 475 |
