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 |
| Aug 30, 2023 | $93.31 | $95.92 | $93.55 | $95.39 | 377 168 |
| Aug 29, 2023 | $94.97 | $95.48 | $93.38 | $93.69 | 319 065 |
| Aug 28, 2023 | $95.37 | $96.23 | $95.30 | $95.56 | 175 795 |
| Aug 25, 2023 | $95.89 | $96.13 | $94.51 | $95.25 | 322 250 |
| Aug 24, 2023 | $94.47 | $96.12 | $94.07 | $95.68 | 185 831 |
| Aug 23, 2023 | $94.22 | $95.02 | $93.45 | $94.96 | 178 865 |
| Aug 22, 2023 | $94.24 | $94.90 | $93.35 | $94.09 | 287 255 |
| Aug 21, 2023 | $90.33 | $94.39 | $90.30 | $93.78 | 418 175 |
| Aug 18, 2023 | $89.79 | $90.87 | $89.66 | $90.27 | 308 206 |
| Aug 17, 2023 | $91.94 | $92.22 | $90.27 | $90.81 | 287 898 |
| Aug 16, 2023 | $92.00 | $92.62 | $91.18 | $91.54 | 288 564 |
| Aug 15, 2023 | $94.26 | $94.21 | $91.76 | $92.38 | 481 904 |
| Aug 14, 2023 | $94.32 | $94.85 | $94.02 | $94.28 | 178 976 |
| Aug 11, 2023 | $92.84 | $95.02 | $92.84 | $94.90 | 160 296 |
| Aug 10, 2023 | $94.07 | $94.38 | $93.16 | $93.45 | 187 894 |
| Aug 09, 2023 | $93.01 | $93.61 | $92.01 | $93.17 | 237 678 |
| Aug 08, 2023 | $92.27 | $93.18 | $91.43 | $93.05 | 339 966 |
| Aug 07, 2023 | $92.14 | $92.47 | $91.10 | $92.41 | 400 423 |
| Aug 04, 2023 | $92.88 | $94.57 | $91.70 | $92.57 | 391 276 |
| Aug 03, 2023 | $93.15 | $94.35 | $90.77 | $92.27 | 398 762 |
| Aug 02, 2023 | $92.26 | $95.07 | $87.52 | $94.35 | 869 218 |
| Aug 01, 2023 | $96.64 | $97.36 | $93.88 | $94.78 | 668 255 |
| Jul 31, 2023 | $96.31 | $97.10 | $96.07 | $97.03 | 426 534 |
| Jul 28, 2023 | $95.17 | $96.89 | $94.85 | $96.28 | 292 047 |
| Jul 27, 2023 | $95.57 | $95.69 | $93.60 | $94.15 | 463 850 |
