Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Bright Horizons Family Solutions Inc (NY: BFAM ) 136.13 +0.47 (+0.35%) Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 135.80 137.87 134.98 136.13 263,744 +0.47(+0.35%) Aug 22, 2024 137.14 137.14 134.82 135.66 288,575 -1.34(-0.98%) Aug 21, 2024 133.67 137.20 133.57 137.00 464,213 +3.35(+2.51%) Aug 20, 2024 134.93 135.38 132.78 133.65 540,153 -1.42(-1.05%) Aug 19, 2024 134.72 136.07 133.78 135.07 319,781 -0.73(-0.54%) Aug 16, 2024 136.51 138.23 135.45 135.80 265,178 -0.50(-0.37%) Aug 15, 2024 137.08 138.25 136.05 136.30 268,002 +0.27(+0.20%) Aug 14, 2024 133.99 136.10 133.99 136.03 284,479 +2.58(+1.93%) Aug 13, 2024 132.00 134.00 131.44 133.45 242,846 +1.52(+1.15%) Aug 12, 2024 132.96 133.84 130.92 131.93 307,336 -0.56(-0.42%) Aug 09, 2024 132.54 133.90 131.21 132.49 501,331 +0.44(+0.33%) Aug 08, 2024 132.06 132.72 130.37 132.05 533,519 +1.04(+0.79%) Aug 07, 2024 132.90 135.30 129.88 131.01 476,799 -1.69(-1.27%) Aug 06, 2024 129.22 135.85 128.05 132.70 736,631 +3.92(+3.04%) Aug 05, 2024 128.67 131.84 127.23 128.78 970,831 -6.37(-4.71%) Aug 02, 2024 123.00 136.22 120.02 135.15 1,596,166 +16.72(+14.12%) Aug 01, 2024 120.39 120.75 116.21 118.43 392,568 -1.82(-1.51%) Jul 31, 2024 122.53 122.53 119.89 120.25 431,555 -2.03(-1.66%) Jul 30, 2024 121.84 122.43 119.91 122.28 272,388 +0.98(+0.81%) Jul 29, 2024 120.58 122.06 119.71 121.30 307,424 +0.94(+0.78%) Jul 26, 2024 118.52 122.31 117.83 120.36 398,362 +2.46(+2.09%) Jul 25, 2024 115.91 118.61 114.96 117.90 444,338 +2.77(+2.41%) Jul 24, 2024 117.36 118.56 115.04 115.13 295,568 -2.74(-2.32%) Jul 23, 2024 117.80 119.14 117.50 117.87 259,093 -0.68(-0.57%) Jul 22, 2024 119.82 120.07 118.18 118.55 275,248 -0.17(-0.14%) Jul 19, 2024 118.08 120.00 117.69 118.72 262,801 +0.38(+0.32%) Jul 18, 2024 118.53 120.28 116.72 118.34 326,362 -0.93(-0.78%) Jul 17, 2024 120.69 122.67 119.00 119.27 340,193 -2.55(-2.09%) Jul 16, 2024 118.40 122.03 118.30 121.82 346,881 +3.13(+2.64%) Jul 15, 2024 116.17 120.73 115.68 118.69 394,998 +3.94(+3.43%) Jul 12, 2024 113.27 115.67 112.44 114.75 269,911 +2.76(+2.46%) Jul 11, 2024 110.60 113.53 110.03 111.99 295,054 +2.91(+2.67%) Jul 10, 2024 108.10 109.45 107.32 109.08 283,999 +1.34(+1.24%) Jul 09, 2024 109.39 110.86 107.46 107.74 183,105 -2.23(-2.03%) Jul 08, 2024 111.49 112.23 109.63 109.97 242,594 -1.49(-1.34%) Jul 05, 2024 110.20 111.82 109.67 111.46 185,054 +1.40(+1.27%) Jul 03, 2024 108.63 110.89 108.45 110.06 159,540 +1.94(+1.79%) Jul 02, 2024 108.26 109.42 107.76 108.12 257,151 -0.52(-0.48%) Jul 01, 2024 109.87 110.56 107.53 108.64 298,652 -1.44(-1.31%) Jun 28, 2024 107.21 110.41 107.21 110.08 434,526 +3.22(+3.01%) Jun 27, 2024 107.03 107.35 105.52 106.86 318,904 +0.07(+0.07%) Jun 26, 2024 104.09 106.85 104.09 106.79 246,451 +2.34(+2.24%) Jun 25, 2024 105.16 105.84 104.04 104.45 226,093 -0.57(-0.54%) Jun 24, 2024 102.44 105.44 101.92 105.02 388,971 +2.72(+2.66%) Jun 21, 2024 100.89 102.34 100.60 102.30 539,319 +1.47(+1.46%) Jun 20, 2024 102.09 102.09 100.59 100.83 449,280 -1.39(-1.36%) Jun 18, 2024 103.92 104.12 102.03 102.22 331,345 -1.52(-1.47%) Jun 17, 2024 103.67 104.66 102.46 103.74 387,107 -0.20(-0.19%) Jun 14, 2024 103.56 104.17 101.52 103.94 422,472 -0.64(-0.61%) Jun 13, 2024 106.80 106.92 104.46 104.58 571,862 -2.56(-2.39%) Jun 12, 2024 107.62 108.44 106.32 107.14 243,450 +1.58(+1.50%) Jun 11, 2024 105.98 106.92 105.06 105.56 271,467 -1.36(-1.27%) Jun 10, 2024 106.42 107.84 106.42 106.92 202,806 -0.05(-0.05%) Jun 07, 2024 106.33 107.40 106.19 106.97 177,277 -1.36(-1.26%) Jun 06, 2024 110.12 111.20 108.04 108.33 192,669 -2.49(-2.25%) Jun 05, 2024 109.34 111.36 108.65 110.82 334,635 +1.62(+1.48%) Jun 04, 2024 108.52 109.34 107.63 109.20 270,304 +0.34(+0.31%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.