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 |
| Oct 05, 2023 | $80.76 | $81.39 | $79.16 | $79.79 | 272 319 |
| Oct 04, 2023 | $81.12 | $81.80 | $80.35 | $80.97 | 382 799 |
| Oct 03, 2023 | $80.84 | $81.85 | $79.28 | $81.04 | 475 703 |
| Oct 02, 2023 | $81.22 | $81.67 | $80.37 | $81.54 | 355 085 |
| Sep 29, 2023 | $82.50 | $83.14 | $80.81 | $81.46 | 425 554 |
| Sep 28, 2023 | $83.75 | $85.04 | $81.29 | $81.60 | 574 750 |
| Sep 27, 2023 | $84.12 | $84.63 | $82.30 | $83.82 | 427 039 |
| Sep 26, 2023 | $85.06 | $85.76 | $83.49 | $83.66 | 329 736 |
| Sep 25, 2023 | $84.54 | $86.68 | $84.10 | $85.44 | 426 579 |
| Sep 22, 2023 | $84.99 | $86.60 | $84.14 | $85.08 | 332 133 |
| Sep 21, 2023 | $84.75 | $85.55 | $83.52 | $84.68 | 265 287 |
| Sep 20, 2023 | $86.09 | $87.18 | $85.30 | $85.74 | 567 368 |
| Sep 19, 2023 | $85.27 | $85.97 | $83.67 | $85.38 | 1 010 646 |
| Sep 18, 2023 | $88.26 | $87.89 | $85.59 | $85.76 | 462 046 |
| Sep 15, 2023 | $91.80 | $91.63 | $87.03 | $87.66 | 553 978 |
| Sep 14, 2023 | $90.95 | $92.53 | $90.64 | $91.86 | 290 232 |
| Sep 13, 2023 | $91.75 | $92.73 | $89.35 | $90.14 | 382 331 |
| Sep 12, 2023 | $92.11 | $92.75 | $91.53 | $92.21 | 570 343 |
| Sep 11, 2023 | $93.96 | $94.53 | $91.84 | $92.25 | 334 568 |
| Sep 08, 2023 | $94.54 | $94.87 | $93.37 | $93.93 | 204 171 |
| Sep 07, 2023 | $92.84 | $95.29 | $92.94 | $94.76 | 285 092 |
| Sep 06, 2023 | $93.20 | $93.91 | $91.49 | $93.47 | 275 720 |
| Sep 05, 2023 | $95.69 | $96.33 | $92.24 | $93.17 | 366 593 |
| Sep 01, 2023 | $95.23 | $97.24 | $94.91 | $96.67 | 276 264 |
| Aug 31, 2023 | $95.42 | $95.80 | $94.24 | $94.42 | 239 006 |
