Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Horizons Family Solutions Inc (NY: BFAM )

139.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 136.37 139.42 136.30 139.06 508,646 +2.56(+1.88%)
Sep 19, 2024 138.63 139.31 136.49 136.50 430,637 -0.09(-0.07%)
Sep 18, 2024 138.30 139.05 136.30 136.59 275,011 -1.71(-1.24%)
Sep 17, 2024 140.82 141.26 138.25 138.30 215,329 -1.69(-1.21%)
Sep 16, 2024 140.45 141.80 139.83 139.99 232,344 -0.69(-0.49%)
Sep 13, 2024 140.76 141.64 139.69 140.68 249,485 +0.53(+0.38%)
Sep 12, 2024 137.98 140.41 137.64 140.15 305,699 +2.35(+1.71%)
Sep 11, 2024 137.99 138.50 136.07 137.80 351,491 -0.87(-0.63%)
Sep 10, 2024 139.14 139.14 136.83 138.67 281,660 -0.23(-0.17%)
Sep 09, 2024 137.93 140.51 136.62 138.90 331,450 +1.39(+1.01%)
Sep 06, 2024 140.39 141.12 137.38 137.51 401,202 -3.20(-2.27%)
Sep 05, 2024 140.65 141.90 139.53 140.71 268,771 +0.07(+0.05%)
Sep 04, 2024 137.53 141.89 135.00 140.64 343,958 +1.24(+0.89%)
Sep 03, 2024 140.00 140.91 138.09 139.40 302,126 -1.32(-0.94%)
Aug 30, 2024 139.65 140.86 138.59 140.72 306,649 +1.65(+1.19%)
Aug 29, 2024 138.19 140.81 138.12 139.07 311,296 +1.95(+1.42%)
Aug 28, 2024 138.67 139.59 136.79 137.12 405,950 -1.91(-1.37%)
Aug 27, 2024 136.32 139.40 135.86 139.03 431,393 +1.91(+1.39%)
Aug 26, 2024 135.96 137.99 135.96 137.12 294,791 +0.99(+0.73%)
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%)
Jun 03, 2024 105.36 108.92 105.10 108.86 433,002 +3.74(+3.56%)
May 31, 2024 104.79 105.25 103.79 105.12 610,907 +0.87(+0.83%)
May 30, 2024 103.19 104.64 102.74 104.25 393,430 +0.83(+0.80%)
May 29, 2024 104.65 105.06 103.35 103.42 291,290 -2.58(-2.43%)
May 28, 2024 107.81 107.94 105.57 106.00 244,856 -1.62(-1.51%)
May 24, 2024 109.35 109.52 107.57 107.62 355,939 -0.88(-0.81%)
May 23, 2024 108.49 109.46 107.26 108.50 484,310 +0.60(+0.56%)
May 22, 2024 109.04 109.63 107.39 107.90 157,310 -1.48(-1.35%)
May 21, 2024 110.41 110.87 109.32 109.38 203,172 -1.29(-1.17%)
May 20, 2024 109.13 111.13 109.13 110.67 364,150 +1.61(+1.48%)
May 17, 2024 112.98 113.12 108.79 109.06 461,995 -3.60(-3.20%)
May 16, 2024 114.96 115.15 112.57 112.66 230,662 -2.44(-2.12%)
May 15, 2024 115.17 115.81 114.44 115.10 185,046 +0.34(+0.30%)
May 14, 2024 113.68 116.28 113.56 114.76 483,213 +2.05(+1.82%)
May 13, 2024 113.24 113.33 111.06 112.71 430,812 +0.01(+0.01%)
May 10, 2024 113.55 113.58 111.52 112.70 326,067 -0.44(-0.39%)
May 09, 2024 112.91 115.02 112.41 113.14 260,226 -0.65(-0.57%)
May 08, 2024 113.59 116.81 112.58 113.79 434,861 -0.49(-0.43%)
May 07, 2024 114.88 117.10 113.87 114.28 434,690 -0.24(-0.21%)
May 06, 2024 111.72 115.71 110.00 114.52 778,872 +3.29(+2.96%)
May 03, 2024 111.02 112.70 108.75 111.23 651,873 +6.96(+6.67%)
May 02, 2024 104.94 105.72 103.22 104.27 451,749 +0.54(+0.52%)
May 01, 2024 103.52 105.14 102.13 103.73 237,171 +0.02(+0.02%)
Apr 30, 2024 105.51 106.06 103.69 103.71 336,864 -2.44(-2.30%)
Apr 29, 2024 106.74 107.52 105.93 106.15 266,182 -0.53(-0.50%)
Apr 26, 2024 106.41 108.06 106.10 106.68 155,361 +0.40(+0.38%)
Apr 25, 2024 105.90 107.18 105.73 106.28 212,675 -0.55(-0.51%)
Apr 24, 2024 107.69 108.72 106.79 106.83 187,941 -0.79(-0.73%)
Apr 23, 2024 106.09 108.11 105.39 107.62 205,067 +1.75(+1.65%)
Apr 22, 2024 105.46 106.72 104.77 105.87 262,688 +1.42(+1.36%)
Apr 19, 2024 104.26 105.15 103.41 104.45 234,096 +0.73(+0.70%)
Apr 18, 2024 103.77 104.73 102.77 103.72 230,173 +0.28(+0.27%)
Apr 17, 2024 105.35 105.35 103.33 103.44 222,114 -1.39(-1.33%)
Apr 16, 2024 105.64 105.76 104.49 104.83 334,459 -1.45(-1.36%)
Apr 15, 2024 110.18 110.18 105.45 106.28 265,722 -2.89(-2.65%)
Apr 12, 2024 110.78 110.78 108.67 109.17 192,855 -2.45(-2.19%)
Apr 11, 2024 112.02 112.02 110.00 111.62 172,991 +0.26(+0.23%)
Apr 10, 2024 110.85 112.12 110.42 111.36 206,439 -1.19(-1.06%)
Apr 09, 2024 112.74 113.08 112.09 112.55 212,480 -0.02(-0.02%)
Apr 08, 2024 111.93 113.73 111.55 112.57 259,560 +1.14(+1.02%)
Apr 05, 2024 109.14 111.46 109.14 111.43 205,492 +1.68(+1.53%)
Apr 04, 2024 111.17 112.67 109.59 109.75 191,984 -0.67(-0.61%)
Apr 03, 2024 111.01 112.03 110.20 110.42 242,596 -0.94(-0.84%)
Apr 02, 2024 111.84 112.01 110.67 111.36 254,800 -1.13(-1.00%)
Apr 01, 2024 113.63 113.63 111.61 112.49 208,111 -0.87(-0.77%)
Mar 28, 2024 112.74 114.18 112.74 113.36 175,833 +0.53(+0.47%)
Mar 27, 2024 113.61 113.67 111.82 112.83 293,596 -0.17(-0.15%)
Mar 26, 2024 112.79 114.46 112.74 113.00 322,507 +0.74(+0.66%)
Mar 25, 2024 114.11 114.41 112.25 112.26 197,517 -1.60(-1.41%)
Mar 22, 2024 114.85 114.94 113.08 113.86 231,329 -0.93(-0.81%)
Mar 21, 2024 114.91 115.46 114.13 114.79 225,470 +0.13(+0.11%)
Mar 20, 2024 115.11 115.34 113.85 114.66 358,557 -0.58(-0.50%)
Mar 19, 2024 113.04 116.25 113.04 115.24 263,703 +1.75(+1.54%)
Mar 18, 2024 113.85 114.68 113.23 113.49 674,892 -0.04(-0.04%)
Mar 15, 2024 114.74 115.42 113.33 113.53 813,406 -1.12(-0.98%)
Mar 14, 2024 117.70 117.70 113.68 114.65 302,735 -3.25(-2.76%)
Mar 13, 2024 117.59 119.21 117.59 117.90 236,087 +0.52(+0.44%)
Mar 12, 2024 116.20 117.74 115.75 117.38 312,199 +0.92(+0.79%)
Mar 11, 2024 117.16 117.89 115.98 116.46 204,146 -1.22(-1.04%)
Mar 08, 2024 117.06 119.13 116.64 117.68 203,230 +1.14(+0.98%)
Mar 07, 2024 115.64 117.01 115.27 116.54 227,642 +1.27(+1.10%)
Mar 06, 2024 114.72 116.13 113.83 115.27 217,941 +1.16(+1.02%)
Mar 05, 2024 114.70 115.45 114.04 114.11 290,303 -1.54(-1.33%)
Mar 04, 2024 115.94 117.20 115.40 115.65 295,937 -0.42(-0.36%)
Mar 01, 2024 114.73 116.81 114.37 116.07 268,482 +1.21(+1.05%)
Feb 29, 2024 114.14 115.68 113.55 114.86 555,969 +0.79(+0.69%)
Feb 28, 2024 111.70 114.71 111.42 114.07 745,289 +4.31(+3.93%)
Feb 27, 2024 108.71 110.32 108.39 109.76 392,050 +1.92(+1.78%)
Feb 26, 2024 108.00 108.99 106.55 107.84 225,470 -0.07(-0.06%)
Feb 23, 2024 108.20 108.42 106.94 107.91 275,602 +0.16(+0.15%)
Feb 22, 2024 106.95 108.29 106.00 107.75 447,346 +1.77(+1.67%)
Feb 21, 2024 105.63 106.54 105.05 105.98 364,998 -0.42(-0.39%)
Feb 20, 2024 109.04 109.45 105.98 106.40 503,832 -4.47(-4.03%)
Feb 16, 2024 108.75 111.92 108.48 110.87 582,164 +1.52(+1.39%)
Feb 15, 2024 105.68 109.57 105.68 109.35 854,449 +3.52(+3.33%)
Feb 14, 2024 103.05 107.83 102.39 105.83 1,428,408 +9.94(+10.37%)
Feb 13, 2024 97.78 98.36 94.83 95.89 682,947 -3.55(-3.57%)
Feb 12, 2024 100.58 101.48 99.00 99.44 454,814 -1.43(-1.42%)
Feb 09, 2024 99.15 101.00 99.10 100.87 385,307 +1.87(+1.89%)
Feb 08, 2024 98.53 99.25 97.95 99.00 310,371 +0.57(+0.58%)
Feb 07, 2024 98.83 99.06 97.85 98.43 277,881 -0.15(-0.15%)
Feb 06, 2024 98.15 99.46 98.07 98.58 354,227 +0.52(+0.53%)
Feb 05, 2024 99.68 99.68 98.03 98.06 278,144 -2.32(-2.31%)
Feb 02, 2024 99.71 101.04 98.94 100.38 219,914 -0.11(-0.11%)
Feb 01, 2024 98.88 100.80 97.50 100.49 260,105 +2.24(+2.28%)
Jan 31, 2024 98.64 100.80 98.08 98.25 276,772 -0.43(-0.44%)
Jan 30, 2024 100.09 100.09 98.66 98.68 412,804 -2.32(-2.30%)
Jan 29, 2024 100.46 101.09 99.28 101.00 269,062 +0.67(+0.67%)
Jan 26, 2024 101.09 101.79 100.05 100.33 266,900 -0.90(-0.89%)
Jan 25, 2024 101.39 102.34 100.08 101.23 265,525 +1.15(+1.15%)
Jan 24, 2024 102.06 102.19 100.04 100.08 183,871 -0.88(-0.87%)
Jan 23, 2024 100.91 101.50 100.36 100.96 284,926 +0.53(+0.53%)
Jan 22, 2024 98.55 100.94 97.87 100.43 338,558 +2.26(+2.30%)
Jan 19, 2024 96.70 98.67 96.03 98.17 278,815 +1.91(+1.98%)
Jan 18, 2024 96.68 96.99 95.78 96.26 186,355 +0.21(+0.22%)
Jan 17, 2024 96.48 98.15 95.88 96.05 374,403 -1.78(-1.82%)
Jan 16, 2024 96.81 98.69 94.91 97.83 378,160 -0.35(-0.36%)
Jan 12, 2024 97.38 98.30 96.47 98.18 353,394 +1.45(+1.50%)
Jan 11, 2024 95.23 97.13 94.74 96.73 342,659 +1.05(+1.10%)
Jan 10, 2024 92.46 96.02 92.40 95.68 392,253 +3.13(+3.38%)
Jan 09, 2024 96.21 96.34 92.51 92.55 319,329 -4.75(-4.88%)
Jan 08, 2024 94.66 97.85 94.31 97.30 494,654 +2.40(+2.53%)
Jan 05, 2024 92.36 95.10 92.18 94.90 657,851 +1.95(+2.10%)
Jan 04, 2024 92.54 94.00 92.07 92.95 411,000 +0.55(+0.60%)
Jan 03, 2024 93.16 93.23 91.61 92.40 351,251 -1.06(-1.13%)
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.