Yahoo

Mail

UK markets closed

NIKKEI 225
27,466.61
+520.94(+1.93%)
HANG SENG
19,591.43
+332.67(+1.73%)
CRUDE OIL
70.02
+0.35(+0.50%)
GOLD FUTURES
1,974.40
+33.30(+1.72%)
DOW
32,030.11
-530.49(-1.63%)
Bitcoin GBP
22,018.29
-877.91(-3.83%)

Interest rates

Bank of England poised to raise interest rates to 4.25%

Surprise spike in inflation prompting Bank to take action

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	79.03	79.90	77.38	77.39	77.39	433,024
21 Mar 2023	79.09	79.78	78.91	78.99	78.99	278,400
20 Mar 2023	77.78	78.84	76.98	78.13	78.13	382,000
17 Mar 2023	78.49	78.69	77.36	77.92	77.92	801,500
16 Mar 2023	78.25	80.12	77.82	79.28	79.28	386,500
15 Mar 2023	77.02	79.41	76.71	78.95	78.95	379,700
14 Mar 2023	79.79	80.66	78.32	79.19	79.19	277,100
13 Mar 2023	78.04	80.10	77.27	78.36	78.36	551,000
10 Mar 2023	80.89	81.45	77.80	79.35	79.35	539,500
09 Mar 2023	83.40	83.51	81.37	81.73	81.73	475,500
08 Mar 2023	82.09	83.71	82.02	83.61	83.61	318,100
07 Mar 2023	83.55	83.75	82.12	82.56	82.56	499,000
06 Mar 2023	86.54	87.11	82.65	83.52	83.52	571,700
03 Mar 2023	84.47	86.80	84.39	86.75	86.75	774,000
02 Mar 2023	81.37	83.54	81.37	83.49	83.49	566,600
01 Mar 2023	78.70	81.84	78.70	81.79	81.79	660,900
28 Feb 2023	77.85	79.73	77.74	78.84	78.84	501,600
27 Feb 2023	78.10	78.98	77.92	78.44	78.44	362,500
24 Feb 2023	78.10	78.53	76.52	77.99	77.99	704,700
23 Feb 2023	78.52	79.90	78.03	79.37	79.37	475,100
22 Feb 2023	79.23	79.58	77.93	78.27	78.27	542,600
21 Feb 2023	78.54	80.75	78.08	78.93	78.93	729,500
17 Feb 2023	72.56	80.65	72.32	79.87	79.87	1,293,900
16 Feb 2023	75.71	76.07	71.81	72.14	72.14	633,500
15 Feb 2023	76.25	77.95	76.25	76.86	76.86	239,000
14 Feb 2023	74.56	77.15	74.18	76.74	76.74	357,500
13 Feb 2023	74.29	75.36	74.29	74.65	74.65	532,600
10 Feb 2023	74.11	75.79	73.82	73.99	73.99	442,800
09 Feb 2023	77.55	78.07	74.43	74.71	74.71	482,500
08 Feb 2023	77.03	77.46	76.09	76.60	76.60	277,100
07 Feb 2023	77.41	77.71	75.73	77.14	77.14	438,700
06 Feb 2023	78.21	78.80	77.19	77.76	77.76	376,300
03 Feb 2023	77.46	79.72	77.03	79.12	79.12	375,700
02 Feb 2023	79.26	80.94	78.89	78.99	78.99	303,200
01 Feb 2023	76.77	78.65	75.13	78.47	78.47	298,400
31 Jan 2023	75.23	76.82	74.68	76.78	76.78	338,200
30 Jan 2023	75.69	76.08	74.80	75.16	75.16	539,700
27 Jan 2023	76.12	77.52	75.93	77.13	77.13	294,600
26 Jan 2023	76.94	77.51	75.44	76.14	76.14	366,500
25 Jan 2023	77.46	77.46	74.67	76.20	76.20	506,600
24 Jan 2023	79.33	79.36	77.64	78.08	78.08	295,000
23 Jan 2023	76.32	79.29	76.03	79.02	79.02	431,700
20 Jan 2023	76.16	77.29	75.74	76.51	76.51	342,600
19 Jan 2023	74.49	75.60	72.97	75.58	75.58	543,900
18 Jan 2023	76.05	77.31	75.16	75.33	75.33	331,300
17 Jan 2023	73.32	76.30	72.93	75.50	75.50	407,900
13 Jan 2023	73.11	74.48	73.07	73.59	73.59	291,400
12 Jan 2023	72.35	73.74	71.06	73.52	73.52	349,300
11 Jan 2023	70.72	71.82	70.60	71.77	71.77	270,000
10 Jan 2023	70.78	71.86	69.66	70.62	70.62	369,500
09 Jan 2023	70.03	71.66	69.69	70.79	70.79	312,900
06 Jan 2023	68.67	70.50	67.44	69.55	69.55	326,700
05 Jan 2023	66.05	68.50	65.14	68.09	68.09	678,300
04 Jan 2023	66.26	67.64	65.79	66.94	66.94	489,700
03 Jan 2023	64.18	65.79	62.87	65.75	65.75	495,000
30 Dec 2022	63.69	64.57	62.08	63.10	63.10	334,500
29 Dec 2022	62.11	64.80	62.11	64.40	64.40	360,500
28 Dec 2022	61.75	62.79	61.73	61.86	61.86	420,000
27 Dec 2022	60.05	63.05	59.55	62.06	62.06	516,200
23 Dec 2022	63.54	63.54	59.71	59.86	59.86	418,000
22 Dec 2022	63.62	64.17	62.07	63.92	63.92	387,900
21 Dec 2022	63.96	65.39	63.70	63.95	63.95	397,100
20 Dec 2022	62.64	64.08	62.64	63.23	63.23	363,100
19 Dec 2022	63.39	65.16	62.57	63.13	63.13	544,200
16 Dec 2022	64.39	64.80	62.82	63.16	63.16	450,000
15 Dec 2022	67.78	68.15	64.72	64.81	64.81	430,900
14 Dec 2022	69.25	70.68	67.99	68.64	68.64	681,900
13 Dec 2022	70.20	70.81	68.68	69.44	69.44	494,900
12 Dec 2022	65.09	67.93	63.69	67.84	67.84	557,600
09 Dec 2022	65.49	66.21	64.82	65.25	65.25	283,800
08 Dec 2022	64.93	66.18	64.43	65.91	65.91	341,200
07 Dec 2022	66.43	67.05	64.51	64.56	64.56	408,900
06 Dec 2022	67.36	68.06	66.18	66.79	66.79	396,700
05 Dec 2022	69.37	69.79	66.20	66.76	66.76	599,200
02 Dec 2022	72.60	73.19	70.12	70.16	70.16	332,400
01 Dec 2022	74.56	76.04	73.70	74.84	74.84	361,100
30 Nov 2022	70.95	74.21	70.02	74.20	74.20	443,100
29 Nov 2022	71.16	71.63	70.34	70.71	70.71	441,400
28 Nov 2022	71.55	71.75	70.21	71.18	71.18	519,000
25 Nov 2022	72.25	72.89	71.93	72.23	72.23	133,500
23 Nov 2022	72.30	73.34	71.44	72.49	72.49	442,300
22 Nov 2022	73.78	73.93	68.92	72.16	72.16	1,487,400
21 Nov 2022	71.73	74.09	71.39	73.91	73.91	489,200
18 Nov 2022	73.48	73.48	71.54	72.32	72.32	359,600
17 Nov 2022	72.72	74.12	71.96	72.35	72.35	388,800
16 Nov 2022	74.68	75.82	73.92	74.24	74.24	408,900
15 Nov 2022	75.73	76.83	74.72	75.52	75.52	522,700
14 Nov 2022	75.30	76.86	74.07	74.34	74.34	555,400
11 Nov 2022	75.39	76.50	74.78	76.03	76.03	479,200
10 Nov 2022	71.49	75.02	71.31	74.73	74.73	639,700
09 Nov 2022	67.83	68.42	66.43	68.11	68.11	629,000
08 Nov 2022	68.35	70.57	67.89	69.02	69.02	548,900
07 Nov 2022	66.02	69.09	65.46	68.41	68.41	622,800
04 Nov 2022	65.10	65.56	62.27	65.46	65.46	551,300
03 Nov 2022	64.64	65.20	63.24	64.37	64.37	651,400
02 Nov 2022	63.27	68.22	60.53	66.07	66.07	1,311,100
01 Nov 2022	66.79	66.80	64.79	65.39	65.39	485,400
31 Oct 2022	63.47	65.35	63.47	65.32	65.32	390,600
28 Oct 2022	63.46	64.46	63.16	64.39	64.39	381,300
27 Oct 2022	64.42	65.47	63.27	63.52	63.52	342,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,466.61+520.94(+1.93%)

HANG SENG19,591.43+332.67(+1.73%)

CRUDE OIL70.02+0.35(+0.50%)

GOLD FUTURES1,974.40+33.30(+1.72%)

DOW32,030.11-530.49(-1.63%)

Bitcoin GBP22,018.29-877.91(-3.83%)

Bank of England poised to raise interest rates to 4.25%

Bright Horizons Family Solutions Inc. (BFAM)

NIKKEI 225
27,466.61
+520.94(+1.93%)

HANG SENG
19,591.43
+332.67(+1.73%)

CRUDE OIL
70.02
+0.35(+0.50%)

GOLD FUTURES
1,974.40
+33.30(+1.72%)

DOW
32,030.11
-530.49(-1.63%)

Bitcoin GBP
22,018.29
-877.91(-3.83%)