UK markets close in 3 hours 9 minutes

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.84+0.64 (+0.86%)
At close: 04:00PM EST
74.23 -0.61 (-0.82%)
Pre-market: 07:36AM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Oct 202264.1765.7663.6464.0464.04491,100
25 Oct 202260.0964.0860.0964.0564.05616,500
24 Oct 202259.0860.0058.6059.6359.63488,400
21 Oct 202259.4959.8658.4359.2459.24568,100
20 Oct 202258.5860.2258.2459.4859.48726,700
19 Oct 202258.7359.5658.1858.3558.35388,000
18 Oct 202260.5561.0758.8659.0159.01487,900
17 Oct 202259.5260.3759.1159.4859.48528,800
14 Oct 202259.5259.7957.6858.0158.01330,000
13 Oct 202257.2359.5556.2358.7158.71531,800
12 Oct 202256.1358.5255.2858.3658.36557,300
11 Oct 202255.6556.7354.1955.9355.93443,900
10 Oct 202256.6356.7855.5555.7555.75363,400
07 Oct 202257.8658.2156.4556.5856.58422,700
06 Oct 202258.9659.8258.3158.6158.61307,200
05 Oct 202259.7860.1658.3259.2759.27357,400
04 Oct 202259.5261.1259.0560.5360.53490,600
03 Oct 202258.4959.0557.0258.5058.50482,300
30 Sept 202258.2159.2457.5757.6557.65519,600
29 Sept 202257.9258.8756.7758.3358.33405,200
28 Sept 202257.3559.4956.9959.1359.13553,700
27 Sept 202257.3358.3156.1556.9956.99677,800
26 Sept 202258.4259.0656.8157.3457.34493,900
23 Sept 202258.2958.8757.5858.4158.41532,100
22 Sept 202260.9460.9458.5558.8258.82601,700
21 Sept 202263.2063.2360.9461.2561.25594,900
20 Sept 202262.6863.0461.4863.0063.00632,500
19 Sept 202262.6063.5062.6063.0663.06478,800
16 Sept 202264.4164.5062.4263.2463.241,025,100
15 Sept 202265.9467.2264.9665.0065.00451,500
14 Sept 202267.2167.2865.1466.1666.16366,400
13 Sept 202269.2571.0467.4767.5767.57291,900
12 Sept 202271.0472.1970.5870.9070.90441,100
09 Sept 202268.8170.5168.0970.2670.26494,000
08 Sept 202267.5168.6467.2368.4668.46244,800
07 Sept 202266.2668.0266.2268.0268.02435,800
06 Sept 202266.1066.9865.3966.2466.24370,100
02 Sept 202267.9068.1865.8765.9065.90385,900
01 Sept 202267.6967.9666.4967.2367.23389,000
31 Aug 202269.2469.5467.7468.2068.20317,200
30 Aug 202269.8869.8868.5568.8568.85301,800
29 Aug 202270.3971.0169.5069.5069.50273,900
26 Aug 202274.2574.2570.9970.9970.99334,700
25 Aug 202273.7273.9172.8873.8873.88364,000
24 Aug 202271.7973.6371.6473.3673.36431,000
23 Aug 202273.0874.0971.9472.3772.37556,200
22 Aug 202272.6073.7772.0973.4673.46539,000
19 Aug 202275.8475.8473.2573.2673.26338,400
18 Aug 202276.1176.1574.7776.1276.12348,300
17 Aug 202278.4679.1076.0376.0976.09471,100
16 Aug 202278.6779.6578.0579.1779.17277,400
15 Aug 202277.4079.8477.3078.9678.96327,300
12 Aug 202277.8778.3577.0778.0278.02321,800
11 Aug 202277.7878.4275.9976.9176.91428,600
10 Aug 202277.3678.1676.9077.7177.71438,000
09 Aug 202280.4881.7976.3576.4276.42469,500
08 Aug 202278.9881.0578.9879.9779.97660,400
05 Aug 202279.8781.1478.3878.5178.51546,100
04 Aug 202282.7084.3879.4779.7779.77657,100
03 Aug 202289.7689.7680.7782.4282.421,390,800
02 Aug 202293.4994.8793.3294.5194.51570,300
01 Aug 202292.7194.3091.2293.7993.79623,900
29 Jul 202294.0594.7792.6893.6793.67473,300
28 Jul 202293.3794.8192.3594.0694.06338,200
27 Jul 202291.7792.9490.5292.7992.79381,000
26 Jul 202290.0791.2188.8590.9590.95584,200
25 Jul 202290.6390.8289.3390.3290.32488,900
22 Jul 202290.6792.3189.7590.4890.48472,800
21 Jul 202289.7491.3289.0590.6390.63589,500
20 Jul 202288.2090.8187.4090.2590.25343,600
19 Jul 202286.0389.0585.3988.8188.81772,000
18 Jul 202285.9487.3284.8085.1285.12567,000
15 Jul 202284.3986.3483.3385.5085.50650,100
14 Jul 202283.5584.2582.4782.8482.84684,100
13 Jul 202282.6285.1081.6884.2884.28451,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...