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 |
| 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 |
| Mar 21, 2024 | $114.91 | $115.46 | $114.13 | $114.79 | 222 510 |
| Mar 20, 2024 | $115.11 | $115.34 | $113.85 | $114.66 | 353 605 |
| Mar 19, 2024 | $113.04 | $116.25 | $113.04 | $115.24 | 208 774 |
| Mar 18, 2024 | $113.85 | $114.68 | $113.27 | $113.49 | 208 008 |
| Mar 15, 2024 | $114.74 | $115.42 | $113.33 | $113.53 | 196 371 |
| Mar 14, 2024 | $117.70 | $117.70 | $113.68 | $114.65 | 281 168 |
| Mar 13, 2024 | $117.59 | $119.21 | $117.59 | $117.90 | 192 711 |
| Mar 12, 2024 | $116.20 | $117.74 | $115.75 | $117.38 | 312 199 |
| Mar 11, 2024 | $117.16 | $117.73 | $115.99 | $116.46 | 204 146 |
| Mar 08, 2024 | $117.06 | $119.13 | $116.64 | $117.68 | 199 123 |
| Mar 07, 2024 | $115.64 | $116.94 | $115.64 | $116.54 | 194 652 |
| Mar 06, 2024 | $114.72 | $116.13 | $113.83 | $115.27 | 162 601 |
| Mar 05, 2024 | $114.70 | $115.45 | $114.07 | $114.11 | 211 720 |
| Mar 04, 2024 | $115.94 | $117.20 | $115.40 | $115.65 | 245 536 |
| Mar 01, 2024 | $114.73 | $116.81 | $114.37 | $116.07 | 258 588 |
