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 |
| Mar 18, 2016 | $65.27 | $65.32 | $63.76 | $63.93 | 259 800 |
| Mar 17, 2016 | $64.84 | $65.37 | $64.48 | $64.95 | 228 000 |
| Mar 16, 2016 | $63.95 | $65.29 | $63.95 | $65.00 | 150 100 |
| Mar 15, 2016 | $63.35 | $65.39 | $63.08 | $64.23 | 327 500 |
| Mar 14, 2016 | $63.67 | $64.33 | $63.19 | $63.79 | 146 800 |
| Mar 11, 2016 | $64.86 | $65.10 | $63.61 | $63.99 | 219 100 |
| Mar 10, 2016 | $64.17 | $64.72 | $63.30 | $64.23 | 205 500 |
| Mar 09, 2016 | $64.28 | $64.99 | $63.91 | $64.17 | 145 800 |
| Mar 08, 2016 | $64.38 | $65.08 | $63.67 | $64.10 | 182 800 |
| Mar 07, 2016 | $64.07 | $64.90 | $63.86 | $64.69 | 228 600 |
| Mar 04, 2016 | $64.40 | $64.55 | $63.50 | $64.55 | 124 600 |
| Mar 03, 2016 | $64.58 | $64.72 | $63.66 | $64.37 | 162 700 |
| Mar 02, 2016 | $64.13 | $65.16 | $63.97 | $64.66 | 187 000 |
| Mar 01, 2016 | $63.85 | $64.46 | $63.51 | $64.25 | 220 500 |
| Feb 29, 2016 | $63.81 | $63.98 | $63.19 | $63.37 | 171 400 |
| Feb 26, 2016 | $64.66 | $64.78 | $63.48 | $63.90 | 194 400 |
| Feb 25, 2016 | $64.00 | $64.88 | $63.69 | $64.55 | 111 300 |
| Feb 24, 2016 | $62.37 | $64.19 | $61.96 | $63.72 | 154 200 |
| Feb 23, 2016 | $63.39 | $63.60 | $62.53 | $63.08 | 137 700 |
| Feb 22, 2016 | $64.63 | $64.96 | $63.51 | $63.87 | 128 900 |
| Feb 19, 2016 | $63.23 | $64.90 | $62.96 | $64.18 | 277 400 |
| Feb 18, 2016 | $64.54 | $64.76 | $63.14 | $63.29 | 140 100 |
| Feb 17, 2016 | $64.55 | $64.97 | $63.91 | $64.61 | 315 300 |
| Feb 16, 2016 | $63.01 | $64.95 | $62.69 | $64.18 | 346 200 |
| Feb 12, 2016 | $63.44 | $64.27 | $62.09 | $62.66 | 228 100 |
