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 |
| Nov 09, 2023 | $83.96 | $84.44 | $82.03 | $82.52 | 285 888 |
| Nov 08, 2023 | $83.04 | $83.87 | $81.78 | $83.51 | 360 061 |
| Nov 07, 2023 | $84.61 | $85.02 | $82.67 | $82.81 | 293 038 |
| Nov 06, 2023 | $85.28 | $86.07 | $83.74 | $84.95 | 409 413 |
| Nov 03, 2023 | $82.21 | $86.75 | $82.21 | $86.01 | 782 725 |
| Nov 02, 2023 | $77.35 | $82.63 | $77.35 | $81.09 | 809 699 |
| Nov 01, 2023 | $74.00 | $74.45 | $73.33 | $74.34 | 510 219 |
| Oct 31, 2023 | $74.27 | $75.03 | $73.16 | $74.06 | 326 830 |
| Oct 30, 2023 | $72.55 | $74.45 | $71.65 | $74.00 | 683 358 |
| Oct 27, 2023 | $73.93 | $74.92 | $72.00 | $72.18 | 512 633 |
| Oct 26, 2023 | $74.71 | $74.93 | $73.06 | $73.31 | 583 187 |
| Oct 25, 2023 | $75.73 | $75.82 | $73.99 | $74.50 | 708 190 |
| Oct 24, 2023 | $77.40 | $78.38 | $76.11 | $76.14 | 613 404 |
| Oct 23, 2023 | $79.18 | $80.21 | $76.73 | $76.91 | 427 618 |
| Oct 20, 2023 | $78.91 | $79.57 | $78.34 | $78.68 | 403 051 |
| Oct 19, 2023 | $77.90 | $79.67 | $77.05 | $79.01 | 536 161 |
| Oct 18, 2023 | $80.20 | $80.20 | $77.77 | $77.81 | 243 912 |
| Oct 17, 2023 | $79.96 | $82.15 | $79.81 | $80.91 | 328 878 |
| Oct 16, 2023 | $81.84 | $82.34 | $80.24 | $80.38 | 313 039 |
| Oct 13, 2023 | $80.65 | $81.18 | $79.85 | $81.03 | 284 275 |
| Oct 12, 2023 | $83.49 | $83.77 | $80.73 | $81.00 | 241 696 |
| Oct 11, 2023 | $83.38 | $83.85 | $82.06 | $82.93 | 221 259 |
| Oct 10, 2023 | $82.66 | $84.33 | $81.73 | $83.34 | 255 637 |
| Oct 09, 2023 | $80.51 | $82.13 | $80.08 | $82.11 | 267 813 |
| Oct 06, 2023 | $79.11 | $82.04 | $78.63 | $81.01 | 519 318 |
