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 |
| Dec 15, 2023 | $91.12 | $91.91 | $90.25 | $91.33 | 492 304 |
| Dec 14, 2023 | $92.00 | $92.90 | $88.58 | $89.86 | 536 601 |
| Dec 13, 2023 | $90.53 | $90.53 | $87.82 | $90.09 | 454 543 |
| Dec 12, 2023 | $91.69 | $91.79 | $90.29 | $90.59 | 198 907 |
| Dec 11, 2023 | $91.02 | $91.84 | $90.37 | $91.65 | 231 745 |
| Dec 08, 2023 | $90.24 | $91.27 | $88.99 | $91.24 | 182 011 |
| Dec 07, 2023 | $89.50 | $90.78 | $88.87 | $90.57 | 251 931 |
| Dec 06, 2023 | $90.37 | $91.26 | $89.33 | $89.33 | 199 158 |
| Dec 05, 2023 | $91.04 | $91.78 | $89.43 | $89.46 | 312 259 |
| Dec 04, 2023 | $89.19 | $91.80 | $89.19 | $91.79 | 296 344 |
| Dec 01, 2023 | $87.12 | $89.72 | $87.06 | $89.70 | 206 719 |
| Nov 30, 2023 | $87.71 | $88.24 | $86.84 | $87.44 | 251 694 |
| Nov 29, 2023 | $89.08 | $89.68 | $87.56 | $87.65 | 172 097 |
| Nov 28, 2023 | $88.46 | $89.44 | $87.83 | $88.67 | 196 087 |
| Nov 27, 2023 | $89.17 | $89.61 | $88.59 | $88.62 | 283 726 |
| Nov 24, 2023 | $88.07 | $90.23 | $88.07 | $89.68 | 108 712 |
| Nov 22, 2023 | $88.65 | $89.51 | $88.40 | $88.43 | 208 715 |
| Nov 21, 2023 | $88.23 | $88.81 | $87.58 | $87.99 | 211 726 |
| Nov 20, 2023 | $87.78 | $89.08 | $87.76 | $88.56 | 309 916 |
| Nov 17, 2023 | $87.40 | $88.15 | $86.78 | $87.69 | 275 704 |
| Nov 16, 2023 | $86.68 | $87.03 | $85.95 | $86.62 | 261 388 |
| Nov 15, 2023 | $87.71 | $89.60 | $86.94 | $87.08 | 350 018 |
| Nov 14, 2023 | $85.28 | $88.28 | $85.28 | $87.41 | 484 843 |
| Nov 13, 2023 | $81.37 | $83.26 | $80.30 | $83.12 | 285 957 |
| Nov 10, 2023 | $83.04 | $83.04 | $80.90 | $81.81 | 217 484 |
