Bright Horizons Family Solutions Inc. (BFAM) NYSE

119.87

-1.535(-1.26%)

Updated at August 18 03:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025119.82121.4121.4121.48119.14533,448
August 14, 2025118.79118.98118.98119.58118.05368,241
August 13, 2025117.98119.58119.58120.91116.77927,700
August 12, 2025117.79118.06118.06119.23116.94654,700
August 11, 2025118.77117.39117.39120.09116.99706,400
August 08, 2025120.62119.2119.2120.8118.69530,200
August 07, 2025120.54120.22120.22121.61118.81688,800
August 06, 2025118.91119.19119.19119.25116.72956,900
August 05, 2025123.77117.6117.6124.05117.461.04M
August 04, 2025124.56124.08124.08125.16122.6921,615
August 01, 2025127.37125.1125.1130.76120.361.62M
July 31, 2025113.51113.1113.1114.1112.9550,504
July 30, 2025112.64113.6113.6113.93112.24924,520
July 29, 2025111.62112.67112.67112.71110.97635,501
July 28, 2025114.02111.78111.78114.58111.45696,700
July 25, 2025114115.07115.07115.08113.47530,330
July 24, 2025113.14113.28113.28114.22112.08600,127
July 23, 2025114.21113.38113.38114.47112.191.02M
July 22, 2025114.07114.19114.19115.34113.09685,437
July 21, 2025115.58114.07114.07116.62113.61370,000
July 18, 2025115.31114.88114.88115.31113.83357,524
July 17, 2025115.21115.04115.04116.29114.58309,200
July 16, 2025114.41115.17115.17116.25114.03558,200
July 15, 2025115.64113.85113.85115.68113.78297,200
July 14, 2025115.4115.32115.32116.07114.37364,814
July 11, 2025116.22115.35115.35116.72114.78295,000
July 10, 2025115.91116.58116.58117.75115423,000
July 09, 2025117.99116.76116.76118.78116.28386,438
July 08, 2025117.24117.56117.56117.93116.45670,239
July 07, 2025120.43117.24117.24120.82116.53615,538
July 03, 2025121.09120.58120.58121.58120.39157,122
July 02, 2025121.97120.92120.92122.22120.26441,100
July 01, 2025122.56121.5121.5123.63121.39547,041
June 30, 2025123.59123.59123.59123.71121.96461,100
June 27, 2025121.52122.31122.31122.7120.491.06M
June 26, 2025121.99120.52120.52121.99119.39668,911
June 25, 2025124.28121.18121.18124.28121.11619,436
June 24, 2025123.72123.54123.54124.64122.11820,534
June 23, 2025121.57122.77122.77122.84118.39852,808
June 20, 2025122.35122.33122.33122.78120.63476,300
June 18, 2025122.08122.23122.23123.33121.54302,210
June 17, 2025122.36121.98121.98124.09121.79339,100
June 16, 2025123.82123.46123.46125.26123.45303,342
June 13, 2025123.81123.18123.18125.56122.9271,800
June 12, 2025123.86125.48125.48125.62122.93553,000
June 11, 2025124.5124.84124.84125.34120.85436,423
June 10, 2025126.03124.47124.47126.38124.22290,400
June 09, 2025126.79125.15125.15127.04122.57537,433
June 06, 2025127.08126.95126.95127.32125.56499,200
June 05, 2025127.23125.94125.94127.64125.77384,226
June 04, 2025128.5128.05128.05129127.49344,200
June 03, 2025128.15128.08128.08129.18127.23332,800
June 02, 2025128.25128.17128.17128.59124.88335,400
May 30, 2025127.61129.2129.2129.76127.46463,816
May 29, 2025130.05127.88127.88130.05127.28845,113
May 28, 2025131.5128.99128.99132.43128.96571,761
May 27, 2025131131.5131.5132.99130.5706,800
May 23, 2025125.06129.62129.62130.39125720,025
May 22, 2025122.73126.52126.52129.56122.21879,200
May 21, 2025123.01122.99122.99123.09121.33456,817
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved