NYSE - Nasdaq Real Time Price USD

Bright Horizons Family Solutions Inc. (BFAM)

103.77 +0.05 (+0.05%)
As of 3:36 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 104.26 105.15 103.41 103.77 103.77 132,770
Apr 18, 2024 103.77 104.73 102.77 103.72 103.72 230,200
Apr 17, 2024 105.35 105.35 103.33 103.44 103.44 222,100
Apr 16, 2024 105.64 105.76 104.49 104.83 104.83 334,500
Apr 15, 2024 110.18 110.18 105.45 106.28 106.28 265,700
Apr 12, 2024 110.78 110.78 108.67 109.17 109.17 192,900
Apr 11, 2024 112.02 112.02 110.01 111.62 111.62 173,000
Apr 10, 2024 110.85 112.12 110.42 111.36 111.36 206,400
Apr 9, 2024 112.74 113.08 112.09 112.55 112.55 212,500
Apr 8, 2024 111.93 113.73 111.55 112.57 112.57 259,600
Apr 5, 2024 109.14 111.46 109.14 111.43 111.43 205,500
Apr 4, 2024 111.17 112.67 109.59 109.75 109.75 192,000
Apr 3, 2024 111.01 112.03 110.20 110.42 110.42 242,600
Apr 2, 2024 111.84 112.01 110.67 111.36 111.36 254,800
Apr 1, 2024 113.63 113.63 111.61 112.49 112.49 208,100
Mar 28, 2024 112.74 114.18 112.74 113.36 113.36 175,800
Mar 27, 2024 113.61 113.67 111.82 112.83 112.83 293,600
Mar 26, 2024 112.79 114.46 112.74 113.00 113.00 322,500
Mar 25, 2024 114.11 114.41 112.25 112.26 112.26 197,500
Mar 22, 2024 114.85 114.95 113.08 113.86 113.86 231,300
Mar 21, 2024 114.91 115.46 114.13 114.79 114.79 225,500
Mar 20, 2024 115.11 115.34 113.85 114.66 114.66 358,600
Mar 19, 2024 113.04 116.25 113.04 115.24 115.24 263,700
Mar 18, 2024 113.85 114.68 113.23 113.49 113.49 674,900
Mar 15, 2024 114.74 115.42 113.33 113.53 113.53 813,400
Mar 14, 2024 117.70 117.70 113.68 114.65 114.65 302,700
Mar 13, 2024 117.59 119.21 117.59 117.90 117.90 236,100
Mar 12, 2024 116.20 117.74 115.75 117.38 117.38 312,200
Mar 11, 2024 117.16 117.90 115.98 116.46 116.46 204,100
Mar 8, 2024 117.06 119.13 116.64 117.68 117.68 203,200
Mar 7, 2024 115.64 117.01 115.27 116.54 116.54 227,600
Mar 6, 2024 114.72 116.13 113.83 115.27 115.27 217,900
Mar 5, 2024 114.70 115.45 114.04 114.11 114.11 290,300
Mar 4, 2024 115.94 117.20 115.40 115.65 115.65 295,900
Mar 1, 2024 114.73 116.81 114.37 116.07 116.07 268,500
Feb 29, 2024 114.14 115.68 113.55 114.86 114.86 556,000
Feb 28, 2024 111.70 114.71 111.43 114.07 114.07 745,600
Feb 27, 2024 108.71 110.32 108.40 109.76 109.76 392,100
Feb 26, 2024 108.00 108.99 106.55 107.84 107.84 225,500
Feb 23, 2024 108.20 108.42 106.95 107.91 107.91 275,600
Feb 22, 2024 106.95 108.29 106.00 107.75 107.75 447,300
Feb 21, 2024 105.63 106.54 105.05 105.98 105.98 365,000
Feb 20, 2024 109.04 109.45 105.98 106.40 106.40 503,800
Feb 16, 2024 108.75 111.92 108.48 110.87 110.87 582,200
Feb 15, 2024 105.68 109.57 105.68 109.35 109.35 854,400
Feb 14, 2024 103.05 107.83 102.39 105.83 105.83 1,428,400
Feb 13, 2024 97.78 98.36 94.83 95.89 95.89 682,900
Feb 12, 2024 100.58 101.48 99.00 99.44 99.44 454,800
Feb 9, 2024 99.15 101.00 99.10 100.87 100.87 385,300
Feb 8, 2024 98.53 99.25 97.95 99.00 99.00 310,400
Feb 7, 2024 98.83 99.06 97.85 98.43 98.43 277,900
Feb 6, 2024 98.15 99.46 98.07 98.58 98.58 354,200
Feb 5, 2024 99.68 99.68 98.03 98.06 98.06 278,100
Feb 2, 2024 99.71 101.04 98.94 100.38 100.38 219,900
Feb 1, 2024 98.88 100.80 97.50 100.49 100.49 260,100
Jan 31, 2024 98.64 100.80 98.08 98.25 98.25 276,800
Jan 30, 2024 100.09 100.09 98.66 98.68 98.68 412,800
Jan 29, 2024 100.46 101.09 99.28 101.00 101.00 269,100
Jan 26, 2024 101.09 101.79 100.05 100.33 100.33 266,900
Jan 25, 2024 101.39 102.34 100.08 101.23 101.23 265,500
Jan 24, 2024 102.06 102.20 100.04 100.08 100.08 183,900
Jan 23, 2024 100.91 101.50 100.36 100.96 100.96 284,700
Jan 22, 2024 98.55 100.94 97.87 100.43 100.43 338,600
Jan 19, 2024 96.70 98.67 96.03 98.17 98.17 278,800
Jan 18, 2024 96.68 96.99 95.78 96.26 96.26 186,400
Jan 17, 2024 96.48 98.15 95.88 96.05 96.05 374,400
Jan 16, 2024 96.81 98.69 94.91 97.83 97.83 378,200
Jan 12, 2024 97.38 98.30 96.47 98.18 98.18 353,400
Jan 11, 2024 95.23 97.13 94.74 96.73 96.73 342,700
Jan 10, 2024 92.46 96.02 92.40 95.68 95.68 392,300
Jan 9, 2024 96.21 96.35 92.51 92.55 92.55 319,300
Jan 8, 2024 94.66 97.85 94.31 97.30 97.30 494,700
Jan 5, 2024 92.36 95.10 92.18 94.90 94.90 657,500
Jan 4, 2024 92.54 94.00 92.07 92.95 92.95 411,000
Jan 3, 2024 93.16 93.23 91.61 92.40 92.40 351,300
Jan 2, 2024 93.81 94.04 92.82 93.46 93.46 209,600
Dec 29, 2023 95.39 95.96 93.98 94.24 94.24 210,800
Dec 28, 2023 96.35 96.85 94.95 95.66 95.66 240,600
Dec 27, 2023 96.76 97.22 95.84 96.90 96.90 269,100
Dec 26, 2023 96.28 97.44 95.70 96.39 96.39 302,000
Dec 22, 2023 94.30 96.33 93.41 96.15 96.15 754,900
Dec 21, 2023 92.10 93.99 91.89 93.99 93.99 251,100
Dec 20, 2023 92.75 94.14 91.00 91.54 91.54 346,000
Dec 19, 2023 91.67 93.11 91.14 92.65 92.65 241,200
Dec 18, 2023 91.55 92.36 90.56 91.20 91.20 209,400
Dec 15, 2023 91.12 91.96 90.25 91.33 91.33 697,400
Dec 14, 2023 92.00 92.90 88.58 89.86 89.86 560,700
Dec 13, 2023 90.53 90.53 87.82 90.09 90.09 522,600
Dec 12, 2023 91.69 91.79 90.28 90.59 90.59 240,200
Dec 11, 2023 91.02 91.84 90.37 91.65 91.65 238,600
Dec 8, 2023 90.24 91.27 88.99 91.24 91.24 205,900
Dec 7, 2023 89.50 90.78 88.87 90.57 90.57 256,500
Dec 6, 2023 90.37 91.26 89.33 89.33 89.33 203,000
Dec 5, 2023 91.04 91.78 89.42 89.46 89.46 350,300
Dec 4, 2023 89.19 91.81 89.19 91.79 91.79 355,500
Dec 1, 2023 87.12 89.72 86.99 89.70 89.70 253,400
Nov 30, 2023 87.71 88.24 86.80 87.44 87.44 251,700
Nov 29, 2023 89.08 89.68 87.55 87.65 87.65 250,500
Nov 28, 2023 88.46 89.44 87.83 88.67 88.67 196,100
Nov 27, 2023 89.17 89.61 88.59 88.62 88.62 306,600
Nov 24, 2023 88.07 90.23 88.07 89.68 89.68 108,900
Nov 22, 2023 88.65 89.53 88.10 88.43 88.43 228,300
Nov 21, 2023 88.23 88.81 87.58 87.99 87.99 211,700
Nov 20, 2023 87.78 89.08 87.76 88.56 88.56 315,200
Nov 17, 2023 87.40 88.16 86.77 87.69 87.69 313,400
Nov 16, 2023 86.68 87.03 85.95 86.62 86.62 298,500
Nov 15, 2023 87.71 89.72 86.94 87.08 87.08 350,000
Nov 14, 2023 85.28 88.28 85.28 87.41 87.41 484,900
Nov 13, 2023 81.37 83.26 80.29 83.12 83.12 286,000
Nov 10, 2023 83.04 83.04 80.90 81.81 81.81 253,500
Nov 9, 2023 83.96 84.44 82.02 82.52 82.52 314,700
Nov 8, 2023 83.04 83.87 81.78 83.51 83.51 370,700
Nov 7, 2023 84.61 85.02 82.67 82.81 82.81 301,000
Nov 6, 2023 85.28 86.07 83.74 84.95 84.95 472,800
Nov 3, 2023 82.21 86.75 82.21 86.01 86.01 782,700
Nov 2, 2023 77.35 82.63 77.35 81.09 81.09 870,500
Nov 1, 2023 74.00 74.45 73.33 74.34 74.34 518,500
Oct 31, 2023 74.27 75.09 73.16 74.06 74.06 413,500
Oct 30, 2023 72.55 74.45 71.65 74.00 74.00 715,600
Oct 27, 2023 73.93 74.92 72.00 72.18 72.18 518,600
Oct 26, 2023 74.71 74.93 73.06 73.31 73.31 590,500
Oct 25, 2023 75.73 75.82 73.99 74.50 74.50 715,900
Oct 24, 2023 77.40 78.38 76.11 76.14 76.14 623,300
Oct 23, 2023 79.18 80.24 76.73 76.91 76.91 427,600
Oct 20, 2023 78.91 79.57 78.34 78.68 78.68 407,900
Oct 19, 2023 77.90 79.67 77.05 79.01 79.01 536,200
Oct 18, 2023 80.20 80.20 77.77 77.81 77.81 243,900
Oct 17, 2023 79.96 82.15 79.81 80.91 80.91 347,200
Oct 16, 2023 81.84 82.34 80.24 80.38 80.38 313,000
Oct 13, 2023 80.65 81.18 79.85 81.03 81.03 295,000
Oct 12, 2023 83.49 83.77 80.73 81.00 81.00 244,600
Oct 11, 2023 83.38 83.85 82.06 82.93 82.93 235,300
Oct 10, 2023 82.66 84.33 81.73 83.34 83.34 259,500
Oct 9, 2023 80.51 82.13 80.08 82.11 82.11 297,800
Oct 6, 2023 79.11 82.04 78.52 81.01 81.01 519,300
Oct 5, 2023 80.76 81.39 79.16 79.79 79.79 316,700
Oct 4, 2023 81.12 81.67 80.33 80.97 80.97 471,700
Oct 3, 2023 80.84 81.85 79.28 81.04 81.04 496,700
Oct 2, 2023 81.22 81.67 80.37 81.54 81.54 355,100
Sep 29, 2023 82.50 83.14 80.81 81.46 81.46 481,400
Sep 28, 2023 83.75 85.04 81.29 81.60 81.60 582,900
Sep 27, 2023 84.12 84.63 82.30 83.82 83.82 435,000
Sep 26, 2023 85.06 85.76 83.49 83.66 83.66 335,800
Sep 25, 2023 84.54 86.69 84.32 85.44 85.44 426,600
Sep 22, 2023 84.99 86.60 84.14 85.08 85.08 341,800
Sep 21, 2023 84.75 85.55 83.52 84.68 84.68 272,000
Sep 20, 2023 86.09 87.18 85.30 85.74 85.74 573,100
Sep 19, 2023 85.27 85.97 83.67 85.38 85.38 1,110,800
Sep 18, 2023 88.26 88.26 85.59 85.76 85.76 553,400
Sep 15, 2023 91.80 91.80 87.03 87.66 87.66 710,900
Sep 14, 2023 90.95 92.53 90.64 91.86 91.86 294,900
Sep 13, 2023 91.75 92.73 89.35 90.14 90.14 389,300
Sep 12, 2023 92.11 92.75 91.53 92.21 92.21 573,300
Sep 11, 2023 93.96 94.53 91.84 92.25 92.25 340,400
Sep 8, 2023 94.54 94.87 93.37 93.93 93.93 204,200
Sep 7, 2023 92.84 95.29 92.84 94.76 94.76 285,100
Sep 6, 2023 93.20 93.91 91.49 93.47 93.47 317,400
Sep 5, 2023 95.69 96.33 92.24 93.17 93.17 366,600
Sep 1, 2023 95.23 97.24 94.91 96.67 96.67 281,400
Aug 31, 2023 95.42 95.80 94.24 94.42 94.42 239,200
Aug 30, 2023 93.31 95.94 93.31 95.39 95.39 377,200
Aug 29, 2023 94.97 95.53 93.38 93.69 93.69 364,500
Aug 28, 2023 95.37 96.23 95.30 95.56 95.56 180,100
Aug 25, 2023 95.89 96.13 94.51 95.25 95.25 356,200
Aug 24, 2023 94.47 96.13 94.07 95.68 95.68 215,200
Aug 23, 2023 94.22 95.02 93.45 94.96 94.96 183,800
Aug 22, 2023 94.24 95.00 93.35 94.09 94.09 287,300
Aug 21, 2023 90.33 94.39 90.30 93.78 93.78 424,100
Aug 18, 2023 89.79 90.87 89.66 90.27 90.27 310,600
Aug 17, 2023 91.94 92.22 90.25 90.81 90.81 287,900
Aug 16, 2023 92.00 92.62 91.18 91.54 91.54 305,900
Aug 15, 2023 94.26 94.26 91.76 92.38 92.38 481,900
Aug 14, 2023 94.32 94.85 94.02 94.28 94.28 223,400
Aug 11, 2023 92.84 95.02 92.84 94.90 94.90 166,300
Aug 10, 2023 94.07 94.49 93.13 93.45 93.45 187,900
Aug 9, 2023 93.01 93.61 92.00 93.17 93.17 237,700
Aug 8, 2023 92.27 93.18 91.43 93.05 93.05 340,000
Aug 7, 2023 92.14 92.47 91.10 92.41 92.41 403,600
Aug 4, 2023 92.88 94.57 91.70 92.57 92.57 399,100
Aug 3, 2023 93.15 94.35 90.71 92.27 92.27 463,700
Aug 2, 2023 92.26 95.14 87.52 94.35 94.35 869,200
Aug 1, 2023 96.64 97.38 93.88 94.78 94.78 668,300
Jul 31, 2023 96.31 97.10 96.07 97.03 97.03 451,800
Jul 28, 2023 95.17 96.89 94.85 96.28 96.28 298,600
Jul 27, 2023 95.57 95.85 93.60 94.15 94.15 463,900
Jul 26, 2023 95.01 96.27 94.40 95.30 95.30 309,000
Jul 25, 2023 93.99 95.22 93.72 95.03 95.03 400,700
Jul 24, 2023 93.81 94.76 93.39 94.40 94.40 222,400
Jul 21, 2023 97.29 97.32 93.74 93.86 93.86 368,700
Jul 20, 2023 95.23 96.04 94.15 95.85 95.85 198,200
Jul 19, 2023 94.07 95.91 93.62 95.81 95.81 416,500
Jul 18, 2023 92.80 94.33 92.26 93.27 93.27 389,500
Jul 17, 2023 94.24 94.64 92.34 92.50 92.50 617,400
Jul 14, 2023 97.76 97.81 95.47 95.75 95.75 364,900
Jul 13, 2023 98.11 98.87 97.85 98.48 98.48 543,700
Jul 12, 2023 98.26 98.56 95.72 97.59 97.59 441,000
Jul 11, 2023 94.12 96.94 94.10 96.77 96.77 596,000
Jul 10, 2023 92.80 94.49 92.80 94.15 94.15 356,300
Jul 7, 2023 91.96 93.18 91.33 92.58 92.58 409,400
Jul 6, 2023 91.17 91.86 90.43 91.43 91.43 380,700
Jul 5, 2023 91.60 92.29 90.63 92.15 92.15 238,300
Jul 3, 2023 92.35 93.45 91.78 92.09 92.09 159,400
Jun 30, 2023 91.23 92.64 90.74 92.45 92.45 440,100
Jun 29, 2023 89.56 91.33 89.05 90.72 90.72 435,600
Jun 28, 2023 90.21 90.29 89.09 89.47 89.47 347,100
Jun 27, 2023 88.86 90.08 88.06 90.00 90.00 433,400
Jun 26, 2023 88.85 89.19 87.66 88.65 88.65 409,000
Jun 23, 2023 90.25 90.66 89.61 90.04 90.04 454,700
Jun 22, 2023 91.44 92.21 90.25 91.29 91.29 253,600
Jun 21, 2023 92.16 92.40 90.82 92.02 92.02 317,700
Jun 20, 2023 92.76 94.00 92.00 92.40 92.40 391,500
Jun 16, 2023 94.62 95.53 93.50 93.75 93.75 564,400
Jun 15, 2023 93.63 94.15 93.01 93.91 93.91 412,400
Jun 14, 2023 94.69 95.12 93.14 94.28 94.28 733,200
Jun 13, 2023 92.62 94.97 92.43 94.66 94.66 376,800
Jun 12, 2023 92.19 92.79 91.26 92.35 92.35 313,800
Jun 9, 2023 91.65 92.16 90.81 91.60 91.60 495,100
Jun 8, 2023 91.07 91.28 89.93 91.12 91.12 405,500
Jun 7, 2023 89.33 91.45 89.33 91.40 91.40 490,900
Jun 6, 2023 85.59 89.17 85.41 89.11 89.11 418,300
Jun 5, 2023 87.31 87.42 85.41 85.75 85.75 358,400
Jun 2, 2023 85.51 88.77 84.87 87.73 87.73 1,340,400
Jun 1, 2023 84.15 85.33 83.09 84.52 84.52 468,000
May 31, 2023 84.00 86.07 82.78 85.60 85.60 425,700
May 30, 2023 83.96 85.02 83.10 84.30 84.30 248,200
May 26, 2023 82.51 84.02 82.00 83.54 83.54 231,500
May 25, 2023 82.97 83.21 81.97 82.64 82.64 242,500
May 24, 2023 83.04 83.25 81.73 82.33 82.33 272,200
May 23, 2023 85.63 86.50 82.93 83.81 83.81 323,900
May 22, 2023 87.45 87.45 85.96 86.18 86.18 382,200
May 19, 2023 87.98 88.18 86.70 87.00 87.00 283,000
May 18, 2023 86.49 87.81 85.73 87.69 87.69 324,300
May 17, 2023 86.14 88.09 85.53 86.99 86.99 285,900
May 16, 2023 86.47 86.56 84.74 85.82 85.82 427,800
May 15, 2023 88.65 89.31 86.51 86.70 86.70 470,500
May 12, 2023 90.20 91.13 86.95 88.85 88.85 764,300
May 11, 2023 89.79 90.41 89.21 90.23 90.23 499,600
May 10, 2023 94.58 94.89 88.64 89.90 89.90 837,200
May 9, 2023 90.82 93.89 90.08 93.41 93.41 814,100
May 8, 2023 90.95 91.78 89.39 91.66 91.66 748,700
May 5, 2023 86.58 91.53 86.45 90.77 90.77 1,213,600
May 4, 2023 80.74 85.27 80.73 85.19 85.19 710,400
May 3, 2023 77.00 82.36 76.09 81.84 81.84 1,223,100
May 2, 2023 77.20 77.27 72.96 74.09 74.09 675,200
May 1, 2023 76.04 77.92 75.98 77.43 77.43 418,600
Apr 28, 2023 75.07 76.95 75.07 76.12 76.12 257,000
Apr 27, 2023 73.17 75.20 72.51 74.91 74.91 257,000
Apr 26, 2023 71.93 73.68 71.66 72.73 72.73 734,900
Apr 25, 2023 74.74 74.94 71.93 72.02 72.02 490,700
Apr 24, 2023 76.18 76.46 74.45 75.37 75.37 304,000
Apr 21, 2023 76.06 76.48 74.65 76.43 76.43 518,600
Apr 20, 2023 78.64 78.75 75.44 75.66 75.66 296,000
Apr 19, 2023 79.06 79.47 78.45 78.84 78.84 217,300

Related Tickers

FTDR Frontdoor, Inc.
30.49
+1.58%
 
CSV Carriage Services, Inc.
23.97
+1.70%
 
MCW Mister Car Wash, Inc.
6.70
+0.37%
 
ROL Rollins, Inc.
42.40
-0.09%
 
HRB H&R Block, Inc.
46.75
+0.39%
 
SCI Service Corporation International
68.74
+0.70%
 
EM Smart Share Global Limited
0.6400
-0.19%
 
BYD.TO Boyd Group Services Inc.
269.40
-1.94%
 
CVSG.L CVS Group plc
952.00
+0.74%
 
MED Medifast, Inc.
32.35
-0.37%