UK markets closed

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.84-0.70 (-0.86%)
As of 11:42AM EDT. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202380.8481.2279.2880.8480.8441,304
02 Oct 202381.2281.6780.3781.5481.54355,100
29 Sept 202382.5083.1480.8181.4681.46481,400
28 Sept 202383.7585.0481.2981.6081.60582,900
27 Sept 202384.1284.6382.3083.8283.82435,000
26 Sept 202385.0685.7683.4983.6683.66335,800
25 Sept 202384.5486.6984.3285.4485.44426,600
22 Sept 202384.9986.6084.1485.0885.08341,800
21 Sept 202384.7585.5583.5284.6884.68272,000
20 Sept 202386.0987.1885.3085.7485.74573,100
19 Sept 202385.2785.9783.6785.3885.381,110,800
18 Sept 202388.2688.2685.5985.7685.76553,400
15 Sept 202391.8091.8087.0387.6687.66710,900
14 Sept 202390.9592.5390.6491.8691.86294,900
13 Sept 202391.7592.7389.3590.1490.14389,300
12 Sept 202392.1192.7591.5392.2192.21573,300
11 Sept 202393.9694.5391.8492.2592.25340,400
08 Sept 202394.5494.8793.3793.9393.93204,200
07 Sept 202392.8495.2992.8494.7694.76285,100
06 Sept 202393.2093.9191.4993.4793.47317,400
05 Sept 202395.6996.3392.2493.1793.17366,600
01 Sept 202395.2397.2494.9196.6796.67281,400
31 Aug 202395.4295.8094.2494.4294.42239,200
30 Aug 202393.3195.9493.3195.3995.39377,200
29 Aug 202394.9795.5393.3893.6993.69364,500
28 Aug 202395.3796.2395.3095.5695.56180,100
25 Aug 202395.8996.1394.5195.2595.25356,200
24 Aug 202394.4796.1394.0795.6895.68215,200
23 Aug 202394.2295.0293.4594.9694.96183,800
22 Aug 202394.2495.0093.3594.0994.09287,300
21 Aug 202390.3394.3990.3093.7893.78424,100
18 Aug 202389.7990.8789.6690.2790.27310,600
17 Aug 202391.9492.2290.2590.8190.81287,900
16 Aug 202392.0092.6291.1891.5491.54305,900
15 Aug 202394.2694.2691.7692.3892.38481,900
14 Aug 202394.3294.8594.0294.2894.28223,400
11 Aug 202392.8495.0292.8494.9094.90166,300
10 Aug 202394.0794.4993.1393.4593.45187,900
09 Aug 202393.0193.6192.0093.1793.17237,700
08 Aug 202392.2793.1891.4393.0593.05340,000
07 Aug 202392.1492.4791.1092.4192.41403,600
04 Aug 202392.8894.5791.7092.5792.57399,100
03 Aug 202393.1594.3590.7192.2792.27463,700
02 Aug 202392.2695.1487.5294.3594.35869,200
01 Aug 202396.6497.3893.8894.7894.78668,300
31 Jul 202396.3197.1096.0797.0397.03451,800
28 Jul 202395.1796.8994.8596.2896.28298,600
27 Jul 202395.5795.8593.6094.1594.15463,900
26 Jul 202395.0196.2794.4095.3095.30309,000
25 Jul 202393.9995.2293.7295.0395.03400,700
24 Jul 202393.8194.7693.3994.4094.40222,400
21 Jul 202397.2997.3293.7493.8693.86368,700
20 Jul 202395.2396.0494.1595.8595.85198,200
19 Jul 202394.0795.9193.6295.8195.81416,500
18 Jul 202392.8094.3392.2693.2793.27389,500
17 Jul 202394.2494.6492.3492.5092.50617,400
14 Jul 202397.7697.8195.4795.7595.75364,900
13 Jul 202398.1198.8797.8598.4898.48543,700
12 Jul 202398.2698.5695.7297.5997.59441,000
11 Jul 202394.1296.9494.1096.7796.77596,000
10 Jul 202392.8094.4992.8094.1594.15356,300
07 Jul 202391.9693.1891.3392.5892.58409,400
06 Jul 202391.1791.8690.4391.4391.43380,700
05 Jul 202391.6092.2990.6392.1592.15238,300
03 Jul 202392.3593.4591.7892.0992.09159,400
30 Jun 202391.2392.6490.7492.4592.45440,100
29 Jun 202389.5691.3389.0590.7290.72435,600
28 Jun 202390.2190.2989.0989.4789.47347,100
27 Jun 202388.8690.0888.0690.0090.00433,400
26 Jun 202388.8589.1987.6688.6588.65409,000
23 Jun 202390.2590.6689.6190.0490.04454,700
22 Jun 202391.4492.2190.2591.2991.29253,600
21 Jun 202392.1692.4090.8292.0292.02317,700
20 Jun 202392.7694.0092.0092.4092.40391,500
16 Jun 202394.6295.5393.5093.7593.75564,400
15 Jun 202393.6394.1593.0193.9193.91412,400
14 Jun 202394.6995.1293.1494.2894.28733,200
13 Jun 202392.6294.9792.4394.6694.66376,800
12 Jun 202392.1992.7991.2692.3592.35313,800
09 Jun 202391.6592.1690.8191.6091.60495,100
08 Jun 202391.0791.2889.9391.1291.12405,500
07 Jun 202389.3391.4589.3391.4091.40490,900
06 Jun 202385.5989.1785.4189.1189.11418,300
05 Jun 202387.3187.4285.4185.7585.75358,400
02 Jun 202385.5188.7784.8787.7387.731,340,400
01 Jun 202384.1585.3383.0984.5284.52468,000
31 May 202384.0086.0782.7885.6085.60425,700
30 May 202383.9685.0283.1084.3084.30248,200
26 May 202382.5184.0282.0083.5483.54231,500
25 May 202382.9783.2181.9782.6482.64242,500
24 May 202383.0483.2581.7382.3382.33272,200
23 May 202385.6386.5082.9383.8183.81323,900
22 May 202387.4587.4585.9686.1886.18382,200
19 May 202387.9888.1886.7087.0087.00283,000
18 May 202386.4987.8185.7387.6987.69324,300
17 May 202386.1488.0985.5386.9986.99285,900
16 May 202386.4786.5684.7485.8285.82427,800
15 May 202388.6589.3186.5186.7086.70470,500
12 May 202390.2091.1386.9588.8588.85764,300
11 May 202389.7990.4189.2190.2390.23499,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...