UK markets closed

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.98-0.42 (-0.39%)
At close: 04:00PM EST
105.98 +0.10 (+0.09%)
After hours: 04:01PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024105.63106.54105.04105.98105.98268,673
20 Feb 2024109.04109.45105.98106.40106.40503,800
16 Feb 2024108.75111.92108.48110.87110.87582,200
15 Feb 2024105.68109.57105.68109.35109.35854,400
14 Feb 2024103.05107.83102.39105.83105.831,428,400
13 Feb 202497.7898.3694.8395.8995.89682,900
12 Feb 2024100.58101.4899.0099.4499.44454,800
09 Feb 202499.15101.0099.10100.87100.87385,300
08 Feb 202498.5399.2597.9599.0099.00310,400
07 Feb 202498.8399.0697.8598.4398.43277,900
06 Feb 202498.1599.4698.0798.5898.58354,200
05 Feb 202499.6899.6898.0398.0698.06278,100
02 Feb 202499.71101.0498.94100.38100.38219,900
01 Feb 202498.88100.8097.50100.49100.49260,100
31 Jan 202498.64100.8098.0898.2598.25276,800
30 Jan 2024100.09100.0998.6698.6898.68412,800
29 Jan 2024100.46101.0999.28101.00101.00269,100
26 Jan 2024101.09101.79100.05100.33100.33266,900
25 Jan 2024101.39102.34100.08101.23101.23265,500
24 Jan 2024102.06102.20100.04100.08100.08183,900
23 Jan 2024100.91101.50100.36100.96100.96284,700
22 Jan 202498.55100.9497.87100.43100.43338,600
19 Jan 202496.7098.6796.0398.1798.17278,800
18 Jan 202496.6896.9995.7896.2696.26186,400
17 Jan 202496.4898.1595.8896.0596.05374,400
16 Jan 202496.8198.6994.9197.8397.83378,200
12 Jan 202497.3898.3096.4798.1898.18353,400
11 Jan 202495.2397.1394.7496.7396.73342,700
10 Jan 202492.4696.0292.4095.6895.68392,300
09 Jan 202496.2196.3592.5192.5592.55319,300
08 Jan 202494.6697.8594.3197.3097.30494,700
05 Jan 202492.3695.1092.1894.9094.90657,500
04 Jan 202492.5494.0092.0792.9592.95411,000
03 Jan 202493.1693.2391.6192.4092.40351,300
02 Jan 202493.8194.0492.8293.4693.46209,600
29 Dec 202395.3995.9693.9894.2494.24210,800
28 Dec 202396.3596.8594.9595.6695.66240,600
27 Dec 202396.7697.2295.8496.9096.90269,100
26 Dec 202396.2897.4495.7096.3996.39302,000
22 Dec 202394.3096.3393.4196.1596.15754,900
21 Dec 202392.1093.9991.8993.9993.99251,100
20 Dec 202392.7594.1491.0091.5491.54346,000
19 Dec 202391.6793.1191.1492.6592.65241,200
18 Dec 202391.5592.3690.5691.2091.20209,400
15 Dec 202391.1291.9690.2591.3391.33697,400
14 Dec 202392.0092.9088.5889.8689.86560,700
13 Dec 202390.5390.5387.8290.0990.09522,600
12 Dec 202391.6991.7990.2890.5990.59240,200
11 Dec 202391.0291.8490.3791.6591.65238,600
08 Dec 202390.2491.2788.9991.2491.24205,900
07 Dec 202389.5090.7888.8790.5790.57256,500
06 Dec 202390.3791.2689.3389.3389.33203,000
05 Dec 202391.0491.7889.4289.4689.46350,300
04 Dec 202389.1991.8189.1991.7991.79355,500
01 Dec 202387.1289.7286.9989.7089.70253,400
30 Nov 202387.7188.2486.8087.4487.44251,700
29 Nov 202389.0889.6887.5587.6587.65250,500
28 Nov 202388.4689.4487.8388.6788.67196,100
27 Nov 202389.1789.6188.5988.6288.62306,600
24 Nov 202388.0790.2388.0789.6889.68108,900
22 Nov 202388.6589.5388.1088.4388.43228,300
21 Nov 202388.2388.8187.5887.9987.99211,700
20 Nov 202387.7889.0887.7688.5688.56315,200
17 Nov 202387.4088.1686.7787.6987.69313,400
16 Nov 202386.6887.0385.9586.6286.62298,500
15 Nov 202387.7189.7286.9487.0887.08350,000
14 Nov 202385.2888.2885.2887.4187.41484,900
13 Nov 202381.3783.2680.2983.1283.12286,000
10 Nov 202383.0483.0480.9081.8181.81253,500
09 Nov 202383.9684.4482.0282.5282.52314,700
08 Nov 202383.0483.8781.7883.5183.51370,700
07 Nov 202384.6185.0282.6782.8182.81301,000
06 Nov 202385.2886.0783.7484.9584.95472,800
03 Nov 202382.2186.7582.2186.0186.01782,700
02 Nov 202377.3582.6377.3581.0981.09870,500
01 Nov 202374.0074.4573.3374.3474.34518,500
31 Oct 202374.2775.0973.1674.0674.06413,500
30 Oct 202372.5574.4571.6574.0074.00715,600
27 Oct 202373.9374.9272.0072.1872.18518,600
26 Oct 202374.7174.9373.0673.3173.31590,500
25 Oct 202375.7375.8273.9974.5074.50715,900
24 Oct 202377.4078.3876.1176.1476.14623,300
23 Oct 202379.1880.2476.7376.9176.91427,600
20 Oct 202378.9179.5778.3478.6878.68407,900
19 Oct 202377.9079.6777.0579.0179.01536,200
18 Oct 202380.2080.2077.7777.8177.81243,900
17 Oct 202379.9682.1579.8180.9180.91347,200
16 Oct 202381.8482.3480.2480.3880.38313,000
13 Oct 202380.6581.1879.8581.0381.03295,000
12 Oct 202383.4983.7780.7381.0081.00244,600
11 Oct 202383.3883.8582.0682.9382.93235,300
10 Oct 202382.6684.3381.7383.3483.34259,500
09 Oct 202380.5182.1380.0882.1182.11297,800
06 Oct 202379.1182.0478.5281.0181.01519,300
05 Oct 202380.7681.3979.1679.7979.79316,700
04 Oct 202381.1281.6780.3380.9780.97471,700
03 Oct 202380.8481.8579.2881.0481.04496,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...