UK markets open in 3 hours 49 minutes

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.94+3.21 (+3.79%)
At close: 04:00PM EDT
87.52 -0.42 (-0.48%)
After hours: 06:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202285.3587.9483.0187.9487.94667,602
20 May 202284.8286.0582.3784.7384.73643,600
19 May 202281.1984.5381.1984.1084.10612,600
18 May 202280.4283.3680.4281.3581.35855,400
17 May 202279.7981.3178.9881.2981.29412,300
16 May 202282.3082.6578.7179.0579.05442,400
13 May 202280.0082.7979.3582.6182.61643,200
12 May 202278.0080.6076.2179.0679.06786,200
11 May 202281.0783.3178.1578.2978.29880,700
10 May 202281.2083.1478.9980.3280.321,263,900
09 May 202285.2386.1379.3279.7679.76907,400
06 May 202292.1592.1585.5886.2186.21701,700
05 May 202299.02100.1191.6691.9491.94942,400
04 May 2022105.82105.9495.65100.74100.741,346,500
03 May 2022112.16112.16107.37109.10109.10817,900
02 May 2022114.64115.46110.74112.08112.08488,700
29 Apr 2022120.25120.96114.14114.24114.24503,400
28 Apr 2022122.60123.57119.49120.46120.46490,000
27 Apr 2022122.56123.78121.20121.85121.85320,000
26 Apr 2022126.94127.06121.97122.35122.35387,200
25 Apr 2022124.56127.18124.21127.15127.15367,200
22 Apr 2022131.66133.32125.62125.70125.70309,200
21 Apr 2022134.73135.28130.09131.29131.29559,600
20 Apr 2022132.62135.03131.71132.98132.98310,300
19 Apr 2022130.07132.73130.07131.85131.85153,600
18 Apr 2022132.16133.25129.05130.71130.71207,700
14 Apr 2022131.59134.94131.41132.40132.40207,900
13 Apr 2022130.13131.82129.09130.92130.92455,500
12 Apr 2022131.75133.05129.46130.19130.19203,700
11 Apr 2022132.31133.89130.81131.18131.18244,000
08 Apr 2022135.88136.46132.61132.81132.81201,300
07 Apr 2022136.38137.10134.36135.86135.86371,200
06 Apr 2022136.09136.41134.38135.42135.42366,000
05 Apr 2022138.23140.02136.76137.14137.14319,200
04 Apr 2022135.60137.63133.73137.54137.54348,900
01 Apr 2022133.72135.60132.67135.60135.60258,700
31 Mar 2022134.73135.66132.69132.69132.69394,500
30 Mar 2022135.19135.77133.42134.32134.32302,000
29 Mar 2022135.05137.13134.10136.07136.07342,300
28 Mar 2022136.74138.04134.04134.70134.70399,600
25 Mar 2022135.95138.02135.15136.97136.97387,300
24 Mar 2022134.03135.95131.71134.95134.95544,500
23 Mar 2022136.27136.27133.42133.87133.87239,700
22 Mar 2022136.10137.25135.29136.21136.21239,500
21 Mar 2022137.91137.91134.54135.98135.98280,800
18 Mar 2022134.86137.54134.86137.23137.23255,000
17 Mar 2022133.38135.89133.00135.89135.89283,800
16 Mar 2022134.29136.70132.15134.46134.46353,900
15 Mar 2022127.22133.21126.85132.93132.93395,300
14 Mar 2022129.08129.57125.22126.97126.97309,900
11 Mar 2022130.82130.82127.33128.66128.66144,500
10 Mar 2022129.15131.00127.86129.45129.45205,700
09 Mar 2022130.15133.64130.15130.88130.88187,800
08 Mar 2022128.07131.76127.26129.43129.43284,000
07 Mar 2022128.56130.08127.02127.23127.23370,400
04 Mar 2022127.96129.57126.12129.29129.29443,900
03 Mar 2022131.17131.81128.26128.86128.86175,000
02 Mar 2022129.53131.45128.14130.33130.33263,400
01 Mar 2022130.80130.80127.81129.22129.22251,400
28 Feb 2022127.45131.31125.21130.64130.64577,900
25 Feb 2022129.22129.60126.65128.81128.81437,600
24 Feb 2022125.45128.14125.04127.95127.95640,300
23 Feb 2022131.22132.31128.17128.63128.63322,200
22 Feb 2022129.97130.72128.57129.89129.89431,900
18 Feb 2022126.46131.84126.46131.28131.28454,900
17 Feb 2022123.75132.31119.31128.75128.75755,900
16 Feb 2022132.76132.76129.79131.86131.86338,900
15 Feb 2022134.72135.98131.65133.02133.02268,100
14 Feb 2022131.07133.90130.62132.65132.65438,100
11 Feb 2022133.28135.06129.43131.13131.13428,900
10 Feb 2022134.45136.81131.52132.49132.49400,800
09 Feb 2022135.04138.38135.04137.66137.66561,300
08 Feb 2022130.26135.26129.96134.27134.27535,000
07 Feb 2022130.26132.74129.55130.66130.66383,100
04 Feb 2022125.22130.66125.22130.23130.23442,100
03 Feb 2022129.08129.35125.70126.19126.19427,200
02 Feb 2022127.50128.45126.23128.35128.35417,900
01 Feb 2022128.25129.10125.04127.76127.76414,600
31 Jan 2022122.96129.24122.96128.41128.41727,600
28 Jan 2022118.50122.83117.62122.65122.65271,100
27 Jan 2022121.31123.86118.10118.34118.34299,800
26 Jan 2022123.91125.58119.93120.19120.19672,800
25 Jan 2022127.57129.86120.90122.93122.93470,200
24 Jan 2022123.97128.51122.39128.45128.45618,200
21 Jan 2022126.98128.64125.05126.28126.28358,200
20 Jan 2022129.18131.12127.12127.50127.50317,300
19 Jan 2022128.88130.82127.47127.55127.55267,300
18 Jan 2022128.98129.67126.99128.62128.62500,400
14 Jan 2022125.28129.61124.29129.43129.43373,600
13 Jan 2022128.78129.64125.19125.67125.67346,800
12 Jan 2022130.21131.49128.41128.54128.54414,400
11 Jan 2022129.67130.93126.74129.83129.83395,600
10 Jan 2022126.30129.87123.57129.70129.70932,300
07 Jan 2022124.06128.47124.05126.39126.39605,500
06 Jan 2022124.58126.56123.49124.03124.03426,100
05 Jan 2022127.10128.97123.68123.84123.84341,600
04 Jan 2022128.63129.57127.48128.08128.08339,800
03 Jan 2022126.19128.95125.01127.93127.93421,700
31 Dec 2021125.49127.04124.99125.88125.88270,800
30 Dec 2021124.93127.30124.93126.17126.17293,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...