UK markets closed

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.72+0.38 (+0.32%)
At close: 04:00PM EDT
118.72 0.00 (0.00%)
After hours: 06:15PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024118.08120.00117.69118.72118.72262,800
18 Jul 2024118.53120.28116.72118.34118.34326,400
17 Jul 2024120.69122.67119.00119.27119.27340,200
16 Jul 2024118.40122.03118.30121.82121.82346,900
15 Jul 2024116.17120.74115.68118.69118.69395,000
12 Jul 2024113.27115.67112.44114.75114.75269,900
11 Jul 2024110.60113.53110.03111.99111.99295,100
10 Jul 2024108.10109.45107.32109.08109.08284,000
09 Jul 2024109.39110.86107.46107.74107.74183,100
08 Jul 2024111.49112.23109.63109.97109.97242,600
05 Jul 2024110.20111.82109.67111.46111.46185,100
03 Jul 2024108.63110.89108.46110.06110.06159,500
02 Jul 2024108.26109.42107.76108.12108.12257,200
01 Jul 2024109.87110.57107.53108.64108.64298,700
28 Jun 2024107.21110.41107.21110.08110.08434,500
27 Jun 2024107.03107.35105.52106.86106.86318,900
26 Jun 2024104.09106.85104.09106.79106.79246,500
25 Jun 2024105.16105.84104.04104.45104.45226,100
24 Jun 2024102.44105.44101.92105.02105.02389,000
21 Jun 2024100.89102.34100.60102.30102.30539,300
20 Jun 2024102.09102.09100.59100.83100.83449,300
18 Jun 2024103.92104.12102.03102.22102.22331,300
17 Jun 2024103.67104.66102.46103.74103.74387,100
14 Jun 2024103.56104.17101.52103.94103.94422,500
13 Jun 2024106.80106.93104.46104.58104.58571,900
12 Jun 2024107.62108.44106.32107.14107.14243,500
11 Jun 2024105.98106.92105.06105.56105.56271,500
10 Jun 2024106.42107.84106.42106.92106.92202,800
07 Jun 2024106.33107.40106.19106.97106.97177,300
06 Jun 2024110.12111.20108.04108.33108.33192,700
05 Jun 2024109.34111.36108.65110.82110.82334,600
04 Jun 2024108.52109.34107.63109.20109.20270,300
03 Jun 2024105.36108.92105.10108.86108.86433,000
31 May 2024104.79105.25103.79105.12105.12609,100
30 May 2024103.19104.64102.74104.25104.25393,400
29 May 2024104.65105.06103.35103.42103.42291,300
28 May 2024107.81107.94105.57106.00106.00244,900
24 May 2024109.35109.52107.57107.62107.62355,900
23 May 2024108.49109.46107.26108.50108.50484,300
22 May 2024109.04109.63107.40107.90107.90157,300
21 May 2024110.41110.87109.32109.38109.38203,200
20 May 2024109.13111.13109.13110.67110.67364,200
17 May 2024112.98113.13108.79109.06109.06462,000
16 May 2024114.96115.15112.57112.66112.66230,700
15 May 2024115.17115.81114.44115.10115.10185,000
14 May 2024113.68116.28113.57114.76114.76483,200
13 May 2024113.24113.33111.06112.71112.71430,800
10 May 2024113.55113.59111.52112.70112.70326,100
09 May 2024112.91115.02112.41113.14113.14260,200
08 May 2024113.59116.81112.58113.79113.79434,900
07 May 2024114.88117.10113.87114.28114.28434,700
06 May 2024111.72115.71110.00114.52114.52778,900
03 May 2024111.02112.70108.75111.23111.23651,900
02 May 2024104.94105.72103.22104.27104.27451,700
01 May 2024103.52105.14102.13103.73103.73237,200
30 Apr 2024105.51106.06103.69103.71103.71336,900
29 Apr 2024106.74107.52105.93106.15106.15266,200
26 Apr 2024106.41108.06106.10106.68106.68155,400
25 Apr 2024105.90107.18105.73106.28106.28212,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...