FinancialContent is the trusted provider of stock market information to the media industry.
Bright Horizons Family Solutions Inc (NY: BFAM)
169.87 USD  -4.55 (-2.61%)
Official Closing Price  /  Updated: 6:59 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2020 170.90 172.87 169.66 169.87 227,766 -4.55(-2.61%)
Feb 21, 2020 173.78 174.65 172.82 174.42 233,500 +0.14(+0.08%)
Feb 20, 2020 174.80 175.31 172.43 174.28 153,569 -0.53(-0.30%)
Feb 19, 2020 172.72 175.47 172.72 174.81 233,561 +2.70(+1.57%)
Feb 18, 2020 172.32 174.05 171.33 172.11 273,908 -0.21(-0.12%)
Feb 14, 2020 174.81 176.98 164.15 172.32 638,800 -1.42(-0.82%)
Feb 13, 2020 171.40 175.00 170.42 173.74 329,993 +1.78(+1.04%)
Feb 12, 2020 171.36 172.25 170.74 171.96 339,380 +1.03(+0.60%)
Feb 11, 2020 170.97 171.78 170.06 170.93 149,865 +0.62(+0.36%)
Feb 10, 2020 167.31 170.56 167.31 170.31 168,532 +2.55(+1.52%)
Feb 07, 2020 168.95 169.44 167.22 167.76 223,700 -1.32(-0.78%)
Feb 06, 2020 168.91 169.16 167.59 169.08 203,615 +0.92(+0.55%)
Feb 05, 2020 169.54 169.72 167.54 168.16 272,913 -0.36(-0.21%)
Feb 04, 2020 166.54 168.56 166.46 168.52 233,168 +3.16(+1.91%)
Feb 03, 2020 163.07 166.38 162.63 165.36 259,796 +1.63(+1.00%)
Jan 31, 2020 164.32 165.13 163.36 163.73 195,900 -0.36(-0.22%)
Jan 30, 2020 161.63 164.16 161.29 164.09 149,242 +1.54(+0.95%)
Jan 29, 2020 161.92 163.35 161.59 162.55 113,961 +0.95(+0.59%)
Jan 28, 2020 162.80 163.99 161.15 161.60 179,957 -0.77(-0.47%)
Jan 27, 2020 159.82 163.11 158.99 162.37 346,050 -0.50(-0.31%)
Jan 24, 2020 164.38 165.23 162.42 162.87 141,100 -1.15(-0.70%)
Jan 23, 2020 163.65 164.92 163.13 164.02 145,521 -0.34(-0.21%)
Jan 22, 2020 163.24 164.87 162.61 164.36 308,181 +1.88(+1.16%)
Jan 21, 2020 161.60 163.04 161.44 162.48 224,286 +0.23(+0.14%)
Jan 17, 2020 163.17 163.17 161.95 162.25 203,400 -0.43(-0.26%)
Jan 16, 2020 162.39 163.24 161.56 162.68 151,318 +0.86(+0.53%)
Jan 15, 2020 161.50 163.12 161.13 161.82 189,907 +0.24(+0.15%)
Jan 14, 2020 163.34 163.34 161.20 161.58 282,208 -1.97(-1.20%)
Jan 13, 2020 162.85 163.79 162.32 163.55 282,259 +1.23(+0.76%)
Jan 10, 2020 161.39 162.55 160.85 162.32 248,300 +1.58(+0.98%)
Jan 09, 2020 159.37 161.90 159.01 160.74 219,663 +2.24(+1.41%)
Jan 08, 2020 157.15 158.71 156.55 158.50 272,465 +1.35(+0.86%)
Jan 07, 2020 156.77 158.36 155.79 157.15 291,138 +0.13(+0.08%)
Jan 06, 2020 154.66 157.38 153.78 157.02 391,752 +1.62(+1.04%)
Jan 03, 2020 153.17 155.45 152.28 155.40 271,300 +1.54(+1.00%)
Jan 02, 2020 151.38 153.86 150.65 153.86 490,562 +3.57(+2.38%)
Dec 31, 2019 149.93 150.95 149.64 150.29 321,600 +0.34(+0.23%)
Dec 30, 2019 150.96 151.00 149.13 149.95 238,111 -0.94(-0.62%)
Dec 27, 2019 152.00 152.38 150.55 150.89 152,100 -1.16(-0.76%)
Dec 26, 2019 151.38 152.33 149.79 152.05 104,600 +0.77(+0.51%)
Dec 24, 2019 153.00 153.35 150.80 151.28 79,300 -1.72(-1.12%)
Dec 23, 2019 153.51 153.73 151.33 153.00 228,850 -0.07(-0.05%)
Dec 20, 2019 151.59 153.07 149.96 153.07 738,300 +1.84(+1.22%)
Dec 19, 2019 151.03 152.36 149.99 151.23 237,622 +0.41(+0.27%)
Dec 18, 2019 151.35 151.54 149.81 150.82 385,782 -0.25(-0.17%)
Dec 17, 2019 152.28 152.91 150.62 151.07 333,692 -0.77(-0.51%)
Dec 16, 2019 151.35 152.88 150.56 151.84 208,454 +1.29(+0.86%)
Dec 13, 2019 149.00 150.55 147.90 150.55 298,500 +0.66(+0.44%)
Dec 12, 2019 151.00 151.31 149.09 149.89 270,622 -1.31(-0.87%)
Dec 11, 2019 151.47 152.56 150.44 151.20 148,752 -0.03(-0.02%)
Dec 10, 2019 150.25 151.43 149.72 151.23 367,690 +1.39(+0.93%)
Dec 09, 2019 151.49 152.31 148.30 149.84 389,141 -1.82(-1.20%)
Dec 06, 2019 151.37 152.74 150.90 151.66 232,300 +0.83(+0.55%)
Dec 05, 2019 152.28 153.81 149.68 150.83 211,784 -0.82(-0.54%)
Dec 04, 2019 148.85 151.87 148.12 151.65 415,748 +3.31(+2.23%)
Dec 03, 2019 150.49 151.66 148.08 148.34 180,266 -3.63(-2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.