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 |
| Feb 11, 2016 | $61.48 | $63.50 | $61.33 | $63.01 | 347 800 |
| Feb 10, 2016 | $62.16 | $63.68 | $61.59 | $62.06 | 455 200 |
| Feb 09, 2016 | $62.94 | $66.19 | $60.73 | $61.84 | 681 800 |
| Feb 08, 2016 | $63.82 | $64.32 | $61.54 | $62.30 | 687 900 |
| Feb 05, 2016 | $66.03 | $66.80 | $63.90 | $64.03 | 436 900 |
| Feb 04, 2016 | $67.58 | $67.83 | $65.77 | $66.24 | 196 400 |
| Feb 03, 2016 | $69.60 | $69.60 | $66.88 | $67.92 | 220 200 |
| Feb 02, 2016 | $69.06 | $69.86 | $67.97 | $68.44 | 265 800 |
| Feb 01, 2016 | $70.21 | $70.59 | $69.04 | $69.62 | 233 500 |
| Jan 29, 2016 | $66.58 | $70.25 | $66.30 | $70.17 | 437 800 |
| Jan 28, 2016 | $66.60 | $67.36 | $65.92 | $66.27 | 175 100 |
| Jan 27, 2016 | $65.92 | $67.40 | $65.63 | $66.02 | 191 700 |
| Jan 26, 2016 | $66.67 | $66.89 | $65.31 | $66.21 | 208 700 |
| Jan 25, 2016 | $66.58 | $66.76 | $65.53 | $66.50 | 246 000 |
| Jan 22, 2016 | $64.57 | $66.56 | $64.53 | $66.54 | 286 500 |
| Jan 21, 2016 | $64.66 | $64.75 | $63.57 | $63.97 | 247 400 |
| Jan 20, 2016 | $62.34 | $65.01 | $62.34 | $64.51 | 411 400 |
| Jan 19, 2016 | $63.53 | $64.18 | $62.99 | $63.46 | 224 900 |
| Jan 15, 2016 | $62.34 | $63.51 | $61.73 | $63.19 | 304 800 |
| Jan 14, 2016 | $60.77 | $63.78 | $60.77 | $63.60 | 278 600 |
| Jan 13, 2016 | $62.21 | $62.41 | $60.18 | $60.59 | 163 400 |
| Jan 12, 2016 | $63.38 | $63.38 | $61.90 | $62.21 | 238 700 |
| Jan 11, 2016 | $62.28 | $63.23 | $61.99 | $62.83 | 154 100 |
| Jan 08, 2016 | $62.78 | $62.93 | $61.72 | $61.88 | 220 700 |
| Jan 07, 2016 | $64.02 | $64.17 | $62.34 | $62.52 | 157 700 |
