UK markets open in 3 hours 14 minutes

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.83-0.79 (-0.73%)
At close: 04:00PM EDT
106.83 +0.03 (+0.03%)
After hours: 04:01PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024107.69108.72106.79106.83106.83187,900
23 Apr 2024106.09108.11105.39107.62107.62205,100
22 Apr 2024105.46106.72104.77105.87105.87262,700
19 Apr 2024104.26105.15103.41104.45104.45234,100
18 Apr 2024103.77104.73102.77103.72103.72230,200
17 Apr 2024105.35105.35103.33103.44103.44222,100
16 Apr 2024105.64105.76104.49104.83104.83334,500
15 Apr 2024110.18110.18105.45106.28106.28265,700
12 Apr 2024110.78110.78108.67109.17109.17192,900
11 Apr 2024112.02112.02110.01111.62111.62173,000
10 Apr 2024110.85112.12110.42111.36111.36206,400
09 Apr 2024112.74113.08112.09112.55112.55212,500
08 Apr 2024111.93113.73111.55112.57112.57259,600
05 Apr 2024109.14111.46109.14111.43111.43205,500
04 Apr 2024111.17112.67109.59109.75109.75192,000
03 Apr 2024111.01112.03110.20110.42110.42242,600
02 Apr 2024111.84112.01110.67111.36111.36254,800
01 Apr 2024113.63113.63111.61112.49112.49208,100
28 Mar 2024112.74114.18112.74113.36113.36175,800
27 Mar 2024113.61113.67111.82112.83112.83293,600
26 Mar 2024112.79114.46112.74113.00113.00322,500
25 Mar 2024114.11114.41112.25112.26112.26197,500
22 Mar 2024114.85114.95113.08113.86113.86231,300
21 Mar 2024114.91115.46114.13114.79114.79225,500
20 Mar 2024115.11115.34113.85114.66114.66358,600
19 Mar 2024113.04116.25113.04115.24115.24263,700
18 Mar 2024113.85114.68113.23113.49113.49674,900
15 Mar 2024114.74115.42113.33113.53113.53813,400
14 Mar 2024117.70117.70113.68114.65114.65302,700
13 Mar 2024117.59119.21117.59117.90117.90236,100
12 Mar 2024116.20117.74115.75117.38117.38312,200
11 Mar 2024117.16117.90115.98116.46116.46204,100
08 Mar 2024117.06119.13116.64117.68117.68203,200
07 Mar 2024115.64117.01115.27116.54116.54227,600
06 Mar 2024114.72116.13113.83115.27115.27217,900
05 Mar 2024114.70115.45114.04114.11114.11290,300
04 Mar 2024115.94117.20115.40115.65115.65295,900
01 Mar 2024114.73116.81114.37116.07116.07268,500
29 Feb 2024114.14115.68113.55114.86114.86556,000
28 Feb 2024111.70114.71111.43114.07114.07745,600
27 Feb 2024108.71110.32108.40109.76109.76392,100
26 Feb 2024108.00108.99106.55107.84107.84225,500
23 Feb 2024108.20108.42106.95107.91107.91275,600
22 Feb 2024106.95108.29106.00107.75107.75447,300
21 Feb 2024105.63106.54105.05105.98105.98365,000
20 Feb 2024109.04109.45105.98106.40106.40503,800
16 Feb 2024108.75111.92108.48110.87110.87582,200
15 Feb 2024105.68109.57105.68109.35109.35854,400
14 Feb 2024103.05107.83102.39105.83105.831,428,400
13 Feb 202497.7898.3694.8395.8995.89682,900
12 Feb 2024100.58101.4899.0099.4499.44454,800
09 Feb 202499.15101.0099.10100.87100.87385,300
08 Feb 202498.5399.2597.9599.0099.00310,400
07 Feb 202498.8399.0697.8598.4398.43277,900
06 Feb 202498.1599.4698.0798.5898.58354,200
05 Feb 202499.6899.6898.0398.0698.06278,100
02 Feb 202499.71101.0498.94100.38100.38219,900
01 Feb 202498.88100.8097.50100.49100.49260,100
31 Jan 202498.64100.8098.0898.2598.25276,800
30 Jan 2024100.09100.0998.6698.6898.68412,800
29 Jan 2024100.46101.0999.28101.00101.00269,100
26 Jan 2024101.09101.79100.05100.33100.33266,900
25 Jan 2024101.39102.34100.08101.23101.23265,500
24 Jan 2024102.06102.20100.04100.08100.08183,900
23 Jan 2024100.91101.50100.36100.96100.96284,700
22 Jan 202498.55100.9497.87100.43100.43338,600
19 Jan 202496.7098.6796.0398.1798.17278,800
18 Jan 202496.6896.9995.7896.2696.26186,400
17 Jan 202496.4898.1595.8896.0596.05374,400
16 Jan 202496.8198.6994.9197.8397.83378,200
12 Jan 202497.3898.3096.4798.1898.18353,400
11 Jan 202495.2397.1394.7496.7396.73342,700
10 Jan 202492.4696.0292.4095.6895.68392,300
09 Jan 202496.2196.3592.5192.5592.55319,300
08 Jan 202494.6697.8594.3197.3097.30494,700
05 Jan 202492.3695.1092.1894.9094.90657,500
04 Jan 202492.5494.0092.0792.9592.95411,000
03 Jan 202493.1693.2391.6192.4092.40351,300
02 Jan 202493.8194.0492.8293.4693.46209,600
29 Dec 202395.3995.9693.9894.2494.24210,800
28 Dec 202396.3596.8594.9595.6695.66240,600
27 Dec 202396.7697.2295.8496.9096.90269,100
26 Dec 202396.2897.4495.7096.3996.39302,000
22 Dec 202394.3096.3393.4196.1596.15754,900
21 Dec 202392.1093.9991.8993.9993.99251,100
20 Dec 202392.7594.1491.0091.5491.54346,000
19 Dec 202391.6793.1191.1492.6592.65241,200
18 Dec 202391.5592.3690.5691.2091.20209,400
15 Dec 202391.1291.9690.2591.3391.33697,400
14 Dec 202392.0092.9088.5889.8689.86560,700
13 Dec 202390.5390.5387.8290.0990.09522,600
12 Dec 202391.6991.7990.2890.5990.59240,200
11 Dec 202391.0291.8490.3791.6591.65238,600
08 Dec 202390.2491.2788.9991.2491.24205,900
07 Dec 202389.5090.7888.8790.5790.57256,500
06 Dec 202390.3791.2689.3389.3389.33203,000
05 Dec 202391.0491.7889.4289.4689.46350,300
04 Dec 202389.1991.8189.1991.7991.79355,500
01 Dec 202387.1289.7286.9989.7089.70253,400
30 Nov 202387.7188.2486.8087.4487.44251,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...