Bright Horizons Family Solutions Inc (NY: BFAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	115.82	115.93	114.36	115.25	586,212	+0.15(+0.13%)
Nov 26, 2024	114.82	115.13	113.94	115.10	521,181	+0.49(+0.43%)
Nov 25, 2024	113.40	115.17	113.40	114.61	1,145,705	+1.53(+1.35%)
Nov 22, 2024	113.21	114.14	111.84	113.08	767,113	+2.03(+1.83%)
Nov 21, 2024	108.43	111.24	108.22	111.05	591,833	+2.69(+2.48%)
Nov 20, 2024	108.03	110.26	108.03	108.36	494,826	-0.70(-0.64%)
Nov 19, 2024	107.06	109.26	106.53	109.06	637,860	+1.06(+0.98%)
Nov 18, 2024	105.28	108.18	105.28	108.00	836,015	+4.00(+3.85%)
Nov 15, 2024	106.90	106.90	103.75	104.00	1,056,608	-3.04(-2.84%)
Nov 14, 2024	111.85	111.85	106.50	107.04	1,025,545	-4.10(-3.69%)
Nov 13, 2024	111.63	112.20	110.55	111.14	601,427	-0.44(-0.39%)
Nov 12, 2024	114.32	114.79	111.51	111.58	730,589	-2.24(-1.97%)
Nov 11, 2024	116.37	116.72	113.00	113.82	728,184	-2.32(-2.00%)
Nov 08, 2024	117.69	119.14	115.84	116.14	1,003,645	-0.38(-0.33%)
Nov 07, 2024	117.02	119.04	114.45	116.52	1,236,103	+0.13(+0.11%)
Nov 06, 2024	117.68	121.44	115.57	116.39	1,545,893	+0.51(+0.44%)
Nov 05, 2024	128.84	129.88	115.16	115.88	1,289,323	-16.95(-12.76%)
Nov 04, 2024	133.25	135.78	132.03	132.83	750,557	-0.71(-0.53%)
Nov 01, 2024	134.83	135.37	131.60	133.54	657,155	+0.07(+0.05%)
Oct 31, 2024	132.47	135.44	132.47	133.47	399,752	+0.26(+0.20%)
Oct 30, 2024	131.43	133.50	131.03	133.21	322,457	+1.79(+1.36%)
Oct 29, 2024	130.12	132.30	130.12	131.42	451,095	+0.63(+0.48%)
Oct 28, 2024	130.68	131.80	129.52	130.79	296,114	+1.02(+0.79%)
Oct 25, 2024	130.00	130.90	129.22	129.77	332,314	-0.24(-0.18%)
Oct 24, 2024	132.00	132.44	129.90	130.01	534,085	-2.58(-1.95%)
Oct 23, 2024	130.35	132.64	129.44	132.59	394,598	+2.07(+1.59%)
Oct 22, 2024	130.00	130.53	128.38	130.52	590,657	+0.32(+0.25%)
Oct 21, 2024	131.35	133.15	130.15	130.20	337,846	-1.42(-1.08%)
Oct 18, 2024	132.15	132.36	130.81	131.62	251,365	-0.05(-0.04%)
Oct 17, 2024	131.82	133.10	130.38	131.67	550,253	-0.29(-0.22%)
Oct 16, 2024	133.00	133.06	131.30	131.96	423,092	-0.94(-0.71%)
Oct 15, 2024	133.70	136.74	132.47	132.90	756,181	-0.80(-0.60%)
Oct 14, 2024	133.50	134.89	133.18	133.70	373,013	-0.53(-0.39%)
Oct 11, 2024	133.30	135.23	132.39	134.23	234,891	+1.29(+0.97%)
Oct 10, 2024	134.80	134.93	131.09	132.94	497,350	-2.57(-1.90%)
Oct 09, 2024	136.15	138.10	135.30	135.51	305,074	-1.11(-0.81%)
Oct 08, 2024	136.71	139.25	136.50	136.62	331,061	+0.31(+0.23%)
Oct 07, 2024	136.94	138.15	135.89	136.31	254,176	+0.11(+0.08%)
Oct 04, 2024	138.88	139.68	135.74	136.20	492,896	-1.74(-1.26%)
Oct 03, 2024	137.33	138.17	136.01	137.94	305,782	-0.25(-0.18%)
Oct 02, 2024	137.70	138.75	137.13	138.19	162,402	+0.04(+0.03%)
Oct 01, 2024	140.00	140.00	137.22	138.15	233,211	-1.98(-1.41%)
Sep 30, 2024	138.71	140.19	138.44	140.13	222,704	+1.45(+1.05%)
Sep 27, 2024	140.19	140.69	137.63	138.68	255,685	-1.10(-0.79%)
Sep 26, 2024	139.89	140.53	138.52	139.78	182,489	+0.34(+0.24%)
Sep 25, 2024	141.15	141.57	138.74	139.44	256,443	-1.25(-0.89%)
Sep 24, 2024	138.68	140.82	137.80	140.69	229,929	+1.76(+1.27%)
Sep 23, 2024	139.60	140.70	138.08	138.93	258,187	-0.13(-0.09%)
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%)