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 |
| Jul 26, 2023 | $95.01 | $96.27 | $94.40 | $95.30 | 303 233 |
| Jul 25, 2023 | $93.99 | $95.22 | $94.00 | $95.03 | 400 724 |
| Jul 24, 2023 | $93.81 | $94.65 | $93.41 | $94.40 | 222 377 |
| Jul 21, 2023 | $97.29 | $97.32 | $93.74 | $93.86 | 362 222 |
| Jul 20, 2023 | $95.23 | $96.04 | $94.15 | $95.85 | 183 137 |
| Jul 19, 2023 | $94.07 | $95.91 | $93.62 | $95.81 | 408 118 |
| Jul 18, 2023 | $92.80 | $94.33 | $92.26 | $93.27 | 382 132 |
| Jul 17, 2023 | $94.24 | $94.64 | $92.34 | $92.50 | 594 050 |
| Jul 14, 2023 | $97.76 | $97.81 | $95.47 | $95.75 | 363 905 |
| Jul 13, 2023 | $98.11 | $98.77 | $97.85 | $98.48 | 486 346 |
| Jul 12, 2023 | $98.26 | $98.56 | $95.72 | $97.59 | 441 006 |
| Jul 11, 2023 | $94.12 | $96.94 | $94.10 | $96.77 | 371 646 |
| Jul 10, 2023 | $92.80 | $94.49 | $92.80 | $94.15 | 355 142 |
| Jul 07, 2023 | $91.96 | $93.18 | $91.33 | $92.58 | 401 861 |
| Jul 06, 2023 | $91.17 | $91.86 | $90.43 | $91.43 | 294 962 |
| Jul 05, 2023 | $91.60 | $92.28 | $90.65 | $92.15 | 238 337 |
| Jul 03, 2023 | $92.35 | $93.42 | $91.79 | $91.95 | 155 374 |
| Jun 30, 2023 | $91.23 | $92.64 | $90.74 | $92.45 | 391 187 |
| Jun 29, 2023 | $89.56 | $91.33 | $89.05 | $90.72 | 284 247 |
| Jun 28, 2023 | $90.21 | $90.29 | $89.09 | $89.47 | 339 331 |
| Jun 27, 2023 | $88.86 | $90.08 | $88.41 | $90.00 | 374 898 |
| Jun 26, 2023 | $88.85 | $89.19 | $87.66 | $88.65 | 367 718 |
| Jun 23, 2023 | $90.25 | $90.66 | $89.61 | $90.04 | 453 714 |
| Jun 22, 2023 | $91.44 | $92.21 | $90.25 | $91.29 | 250 763 |
| Jun 21, 2023 | $92.16 | $92.28 | $90.82 | $92.02 | 263 801 |
