Canada markets closed

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.68+0.40 (+0.38%)
At close: 04:00PM EDT
106.68 0.00 (0.00%)
After hours: 05:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024106.41108.06106.10106.68106.68155,400
Apr 25, 2024105.90107.18105.73106.28106.28212,700
Apr 24, 2024107.69108.72106.79106.83106.83187,900
Apr 23, 2024106.09108.11105.39107.62107.62205,100
Apr 22, 2024105.46106.72104.77105.87105.87262,700
Apr 19, 2024104.26105.15103.41104.45104.45234,100
Apr 18, 2024103.77104.73102.77103.72103.72230,200
Apr 17, 2024105.35105.35103.33103.44103.44222,100
Apr 16, 2024105.64105.76104.49104.83104.83334,500
Apr 15, 2024110.18110.18105.45106.28106.28265,700
Apr 12, 2024110.78110.78108.67109.17109.17192,900
Apr 11, 2024112.02112.02110.01111.62111.62173,000
Apr 10, 2024110.85112.12110.42111.36111.36206,400
Apr 09, 2024112.74113.08112.09112.55112.55212,500
Apr 08, 2024111.93113.73111.55112.57112.57259,600
Apr 05, 2024109.14111.46109.14111.43111.43205,500
Apr 04, 2024111.17112.67109.59109.75109.75192,000
Apr 03, 2024111.01112.03110.20110.42110.42242,600
Apr 02, 2024111.84112.01110.67111.36111.36254,800
Apr 01, 2024113.63113.63111.61112.49112.49208,100
Mar 28, 2024112.74114.18112.74113.36113.36175,800
Mar 27, 2024113.61113.67111.82112.83112.83293,600
Mar 26, 2024112.79114.46112.74113.00113.00322,500
Mar 25, 2024114.11114.41112.25112.26112.26197,500
Mar 22, 2024114.85114.95113.08113.86113.86231,300
Mar 21, 2024114.91115.46114.13114.79114.79225,500
Mar 20, 2024115.11115.34113.85114.66114.66358,600
Mar 19, 2024113.04116.25113.04115.24115.24263,700
Mar 18, 2024113.85114.68113.23113.49113.49674,900
Mar 15, 2024114.74115.42113.33113.53113.53813,400
Mar 14, 2024117.70117.70113.68114.65114.65302,700
Mar 13, 2024117.59119.21117.59117.90117.90236,100
Mar 12, 2024116.20117.74115.75117.38117.38312,200
Mar 11, 2024117.16117.90115.98116.46116.46204,100
Mar 08, 2024117.06119.13116.64117.68117.68203,200
Mar 07, 2024115.64117.01115.27116.54116.54227,600
Mar 06, 2024114.72116.13113.83115.27115.27217,900
Mar 05, 2024114.70115.45114.04114.11114.11290,300
Mar 04, 2024115.94117.20115.40115.65115.65295,900
Mar 01, 2024114.73116.81114.37116.07116.07268,500
Feb 29, 2024114.14115.68113.55114.86114.86556,000
Feb 28, 2024111.70114.71111.43114.07114.07745,600
Feb 27, 2024108.71110.32108.40109.76109.76392,100
Feb 26, 2024108.00108.99106.55107.84107.84225,500
Feb 23, 2024108.20108.42106.95107.91107.91275,600
Feb 22, 2024106.95108.29106.00107.75107.75447,300
Feb 21, 2024105.63106.54105.05105.98105.98365,000
Feb 20, 2024109.04109.45105.98106.40106.40503,800
Feb 16, 2024108.75111.92108.48110.87110.87582,200
Feb 15, 2024105.68109.57105.68109.35109.35854,400
Feb 14, 2024103.05107.83102.39105.83105.831,428,400
Feb 13, 202497.7898.3694.8395.8995.89682,900
Feb 12, 2024100.58101.4899.0099.4499.44454,800
Feb 09, 202499.15101.0099.10100.87100.87385,300
Feb 08, 202498.5399.2597.9599.0099.00310,400
Feb 07, 202498.8399.0697.8598.4398.43277,900
Feb 06, 202498.1599.4698.0798.5898.58354,200
Feb 05, 202499.6899.6898.0398.0698.06278,100
Feb 02, 202499.71101.0498.94100.38100.38219,900
Feb 01, 202498.88100.8097.50100.49100.49260,100
Jan 31, 202498.64100.8098.0898.2598.25276,800
Jan 30, 2024100.09100.0998.6698.6898.68412,800
Jan 29, 2024100.46101.0999.28101.00101.00269,100
Jan 26, 2024101.09101.79100.05100.33100.33266,900
Jan 25, 2024101.39102.34100.08101.23101.23265,500
Jan 24, 2024102.06102.20100.04100.08100.08183,900
Jan 23, 2024100.91101.50100.36100.96100.96284,700
Jan 22, 202498.55100.9497.87100.43100.43338,600
Jan 19, 202496.7098.6796.0398.1798.17278,800
Jan 18, 202496.6896.9995.7896.2696.26186,400
Jan 17, 202496.4898.1595.8896.0596.05374,400
Jan 16, 202496.8198.6994.9197.8397.83378,200
Jan 12, 202497.3898.3096.4798.1898.18353,400
Jan 11, 202495.2397.1394.7496.7396.73342,700
Jan 10, 202492.4696.0292.4095.6895.68392,300
Jan 09, 202496.2196.3592.5192.5592.55319,300
Jan 08, 202494.6697.8594.3197.3097.30494,700
Jan 05, 202492.3695.1092.1894.9094.90657,500
Jan 04, 202492.5494.0092.0792.9592.95411,000
Jan 03, 202493.1693.2391.6192.4092.40351,300
Jan 02, 202493.8194.0492.8293.4693.46209,600
Dec 29, 202395.3995.9693.9894.2494.24210,800
Dec 28, 202396.3596.8594.9595.6695.66240,600
Dec 27, 202396.7697.2295.8496.9096.90269,100
Dec 26, 202396.2897.4495.7096.3996.39302,000
Dec 22, 202394.3096.3393.4196.1596.15754,900
Dec 21, 202392.1093.9991.8993.9993.99251,100
Dec 20, 202392.7594.1491.0091.5491.54346,000
Dec 19, 202391.6793.1191.1492.6592.65241,200
Dec 18, 202391.5592.3690.5691.2091.20209,400
Dec 15, 202391.1291.9690.2591.3391.33697,400
Dec 14, 202392.0092.9088.5889.8689.86560,700
Dec 13, 202390.5390.5387.8290.0990.09522,600
Dec 12, 202391.6991.7990.2890.5990.59240,200
Dec 11, 202391.0291.8490.3791.6591.65238,600
Dec 08, 202390.2491.2788.9991.2491.24205,900
Dec 07, 202389.5090.7888.8790.5790.57256,500
Dec 06, 202390.3791.2689.3389.3389.33203,000
Dec 05, 202391.0491.7889.4289.4689.46350,300
Dec 04, 202389.1991.8189.1991.7991.79355,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...