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 |
| Feb 29, 2024 | $114.14 | $115.68 | $113.55 | $114.86 | 498 524 |
| Feb 28, 2024 | $111.70 | $114.71 | $111.43 | $114.07 | 620 899 |
| Feb 27, 2024 | $108.71 | $110.32 | $108.40 | $109.76 | 344 719 |
| Feb 26, 2024 | $108.00 | $108.99 | $106.55 | $107.84 | 201 407 |
| Feb 23, 2024 | $108.20 | $108.42 | $106.95 | $107.91 | 270 403 |
| Feb 22, 2024 | $106.95 | $108.29 | $106.00 | $107.75 | 354 984 |
| Feb 21, 2024 | $105.63 | $106.54 | $105.05 | $105.98 | 268 673 |
| Feb 20, 2024 | $109.04 | $109.45 | $106.10 | $106.40 | 430 665 |
| Feb 16, 2024 | $108.75 | $111.92 | $108.48 | $110.87 | 575 702 |
| Feb 15, 2024 | $105.68 | $109.57 | $105.68 | $109.35 | 840 909 |
| Feb 14, 2024 | $103.05 | $107.83 | $102.39 | $105.83 | 1 297 153 |
| Feb 13, 2024 | $97.78 | $98.36 | $94.84 | $95.89 | 570 666 |
| Feb 12, 2024 | $100.58 | $101.48 | $99.00 | $99.44 | 381 377 |
| Feb 09, 2024 | $99.15 | $101.00 | $99.10 | $100.87 | 362 047 |
| Feb 08, 2024 | $98.53 | $99.25 | $97.95 | $99.00 | 302 881 |
| Feb 07, 2024 | $98.83 | $99.06 | $97.86 | $98.43 | 225 849 |
| Feb 06, 2024 | $98.15 | $99.46 | $98.07 | $98.58 | 274 597 |
| Feb 05, 2024 | $99.68 | $99.68 | $98.03 | $98.06 | 234 059 |
| Feb 02, 2024 | $99.71 | $101.04 | $98.94 | $100.38 | 181 018 |
| Feb 01, 2024 | $98.88 | $100.80 | $97.50 | $100.49 | 219 695 |
| Jan 31, 2024 | $98.64 | $100.80 | $98.08 | $98.25 | 216 454 |
| Jan 30, 2024 | $100.09 | $100.09 | $98.66 | $98.68 | 334 610 |
| Jan 29, 2024 | $100.46 | $101.09 | $99.28 | $101.00 | 265 142 |
| Jan 26, 2024 | $101.09 | $101.79 | $100.05 | $100.33 | 262 118 |
| Jan 25, 2024 | $101.39 | $102.34 | $100.08 | $101.23 | 258 507 |
