UK markets closed

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.39-1.60 (-2.03%)
At close: 03:59PM EDT
77.43 +0.05 (+0.06%)
After hours: 04:00PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202379.0379.9077.3877.3977.39433,024
21 Mar 202379.0979.7878.9178.9978.99278,400
20 Mar 202377.7878.8476.9878.1378.13382,000
17 Mar 202378.4978.6977.3677.9277.92801,500
16 Mar 202378.2580.1277.8279.2879.28386,500
15 Mar 202377.0279.4176.7178.9578.95379,700
14 Mar 202379.7980.6678.3279.1979.19277,100
13 Mar 202378.0480.1077.2778.3678.36551,000
10 Mar 202380.8981.4577.8079.3579.35539,500
09 Mar 202383.4083.5181.3781.7381.73475,500
08 Mar 202382.0983.7182.0283.6183.61318,100
07 Mar 202383.5583.7582.1282.5682.56499,000
06 Mar 202386.5487.1182.6583.5283.52571,700
03 Mar 202384.4786.8084.3986.7586.75774,000
02 Mar 202381.3783.5481.3783.4983.49566,600
01 Mar 202378.7081.8478.7081.7981.79660,900
28 Feb 202377.8579.7377.7478.8478.84501,600
27 Feb 202378.1078.9877.9278.4478.44362,500
24 Feb 202378.1078.5376.5277.9977.99704,700
23 Feb 202378.5279.9078.0379.3779.37475,100
22 Feb 202379.2379.5877.9378.2778.27542,600
21 Feb 202378.5480.7578.0878.9378.93729,500
17 Feb 202372.5680.6572.3279.8779.871,293,900
16 Feb 202375.7176.0771.8172.1472.14633,500
15 Feb 202376.2577.9576.2576.8676.86239,000
14 Feb 202374.5677.1574.1876.7476.74357,500
13 Feb 202374.2975.3674.2974.6574.65532,600
10 Feb 202374.1175.7973.8273.9973.99442,800
09 Feb 202377.5578.0774.4374.7174.71482,500
08 Feb 202377.0377.4676.0976.6076.60277,100
07 Feb 202377.4177.7175.7377.1477.14438,700
06 Feb 202378.2178.8077.1977.7677.76376,300
03 Feb 202377.4679.7277.0379.1279.12375,700
02 Feb 202379.2680.9478.8978.9978.99303,200
01 Feb 202376.7778.6575.1378.4778.47298,400
31 Jan 202375.2376.8274.6876.7876.78338,200
30 Jan 202375.6976.0874.8075.1675.16539,700
27 Jan 202376.1277.5275.9377.1377.13294,600
26 Jan 202376.9477.5175.4476.1476.14366,500
25 Jan 202377.4677.4674.6776.2076.20506,600
24 Jan 202379.3379.3677.6478.0878.08295,000
23 Jan 202376.3279.2976.0379.0279.02431,700
20 Jan 202376.1677.2975.7476.5176.51342,600
19 Jan 202374.4975.6072.9775.5875.58543,900
18 Jan 202376.0577.3175.1675.3375.33331,300
17 Jan 202373.3276.3072.9375.5075.50407,900
13 Jan 202373.1174.4873.0773.5973.59291,400
12 Jan 202372.3573.7471.0673.5273.52349,300
11 Jan 202370.7271.8270.6071.7771.77270,000
10 Jan 202370.7871.8669.6670.6270.62369,500
09 Jan 202370.0371.6669.6970.7970.79312,900
06 Jan 202368.6770.5067.4469.5569.55326,700
05 Jan 202366.0568.5065.1468.0968.09678,300
04 Jan 202366.2667.6465.7966.9466.94489,700
03 Jan 202364.1865.7962.8765.7565.75495,000
30 Dec 202263.6964.5762.0863.1063.10334,500
29 Dec 202262.1164.8062.1164.4064.40360,500
28 Dec 202261.7562.7961.7361.8661.86420,000
27 Dec 202260.0563.0559.5562.0662.06516,200
23 Dec 202263.5463.5459.7159.8659.86418,000
22 Dec 202263.6264.1762.0763.9263.92387,900
21 Dec 202263.9665.3963.7063.9563.95397,100
20 Dec 202262.6464.0862.6463.2363.23363,100
19 Dec 202263.3965.1662.5763.1363.13544,200
16 Dec 202264.3964.8062.8263.1663.16450,000
15 Dec 202267.7868.1564.7264.8164.81430,900
14 Dec 202269.2570.6867.9968.6468.64681,900
13 Dec 202270.2070.8168.6869.4469.44494,900
12 Dec 202265.0967.9363.6967.8467.84557,600
09 Dec 202265.4966.2164.8265.2565.25283,800
08 Dec 202264.9366.1864.4365.9165.91341,200
07 Dec 202266.4367.0564.5164.5664.56408,900
06 Dec 202267.3668.0666.1866.7966.79396,700
05 Dec 202269.3769.7966.2066.7666.76599,200
02 Dec 202272.6073.1970.1270.1670.16332,400
01 Dec 202274.5676.0473.7074.8474.84361,100
30 Nov 202270.9574.2170.0274.2074.20443,100
29 Nov 202271.1671.6370.3470.7170.71441,400
28 Nov 202271.5571.7570.2171.1871.18519,000
25 Nov 202272.2572.8971.9372.2372.23133,500
23 Nov 202272.3073.3471.4472.4972.49442,300
22 Nov 202273.7873.9368.9272.1672.161,487,400
21 Nov 202271.7374.0971.3973.9173.91489,200
18 Nov 202273.4873.4871.5472.3272.32359,600
17 Nov 202272.7274.1271.9672.3572.35388,800
16 Nov 202274.6875.8273.9274.2474.24408,900
15 Nov 202275.7376.8374.7275.5275.52522,700
14 Nov 202275.3076.8674.0774.3474.34555,400
11 Nov 202275.3976.5074.7876.0376.03479,200
10 Nov 202271.4975.0271.3174.7374.73639,700
09 Nov 202267.8368.4266.4368.1168.11629,000
08 Nov 202268.3570.5767.8969.0269.02548,900
07 Nov 202266.0269.0965.4668.4168.41622,800
04 Nov 202265.1065.5662.2765.4665.46551,300
03 Nov 202264.6465.2063.2464.3764.37651,400
02 Nov 202263.2768.2260.5366.0766.071,311,100
01 Nov 202266.7966.8064.7965.3965.39485,400
31 Oct 202263.4765.3563.4765.3265.32390,600
28 Oct 202263.4664.4663.1664.3964.39381,300
27 Oct 202264.4265.4763.2763.5263.52342,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...