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 |
| Jan 24, 2024 | $102.06 | $102.20 | $100.04 | $100.08 | 181 571 |
| Jan 23, 2024 | $100.91 | $101.49 | $100.36 | $100.96 | 246 212 |
| Jan 22, 2024 | $98.55 | $100.94 | $97.87 | $100.43 | 287 882 |
| Jan 19, 2024 | $96.70 | $98.67 | $96.03 | $98.17 | 233 737 |
| Jan 18, 2024 | $96.68 | $96.98 | $95.79 | $96.26 | 159 798 |
| Jan 17, 2024 | $96.48 | $98.15 | $95.88 | $96.05 | 360 013 |
| Jan 16, 2024 | $96.81 | $98.69 | $94.91 | $97.83 | 324 955 |
| Jan 12, 2024 | $97.38 | $98.30 | $96.47 | $98.18 | 348 753 |
| Jan 11, 2024 | $95.23 | $97.09 | $94.74 | $96.73 | 311 256 |
| Jan 10, 2024 | $92.46 | $96.01 | $92.40 | $95.68 | 343 284 |
| Jan 09, 2024 | $96.21 | $96.35 | $92.54 | $92.55 | 282 772 |
| Jan 08, 2024 | $94.66 | $97.85 | $94.31 | $97.30 | 443 436 |
| Jan 05, 2024 | $92.36 | $95.10 | $92.18 | $94.90 | 544 254 |
| Jan 04, 2024 | $92.54 | $93.88 | $92.07 | $92.95 | 329 002 |
| Jan 03, 2024 | $93.16 | $93.23 | $91.61 | $92.40 | 322 439 |
| Jan 02, 2024 | $93.81 | $94.04 | $92.82 | $93.46 | 174 329 |
| Dec 29, 2023 | $95.39 | $95.96 | $93.98 | $94.24 | 168 626 |
| Dec 28, 2023 | $96.35 | $96.85 | $94.95 | $95.66 | 212 470 |
| Dec 27, 2023 | $96.76 | $97.22 | $95.84 | $96.90 | 241 238 |
| Dec 26, 2023 | $96.28 | $97.44 | $95.70 | $96.39 | 241 878 |
| Dec 22, 2023 | $94.30 | $96.33 | $93.41 | $96.15 | 655 309 |
| Dec 21, 2023 | $92.10 | $93.99 | $91.89 | $93.99 | 198 757 |
| Dec 20, 2023 | $92.75 | $94.11 | $91.00 | $91.54 | 305 249 |
| Dec 19, 2023 | $91.67 | $93.11 | $91.14 | $92.65 | 220 969 |
| Dec 18, 2023 | $91.55 | $92.36 | $90.56 | $91.20 | 203 827 |
