BFAM Quote, Trading Chart, Bright Horizons Family Solutions Inc.
Stock Information
| Company Name: |
Bright Horizons Family Solutions Inc. |
| Stock Symbol: |
BFAM |
| Market: |
NYSE |
| Website: |
brighthorizons.com |
Get BFAM Alerts
News, Short Squeeze, Breakout and More Instantly...
BFAM Quote
| Last: | $130.655 |
| Change Percent: | 10.32% |
| Open: | $123 |
| Previous Close: | $118.43 |
| High: | $131.42 |
| Low: | $119.18 |
| Volume: | 680,428 |
| Last Trade Date Time: | 08/02/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
BFAM Chart
Last Twenty Trading Days
| Date: | 2024-08-02 |
| Open: | $123 |
| Close: | $118.43 |
| High: | $131.42 |
| Low: | $119.18 |
| Volume: | 680,428 |
| Date: | 2024-08-01 |
| Open: | $120.39 |
| Close: | $118.43 |
| High: | $120.755 |
| Low: | $116.21 |
| Volume: | 389,178 |
| Date: | 2024-07-31 |
| Open: | $122.53 |
| Close: | $120.25 |
| High: | $122.53 |
| Low: | $119.885 |
| Volume: | 431,555 |
| Date: | 2024-07-30 |
| Open: | $121.84 |
| Close: | $122.28 |
| High: | $122.43 |
| Low: | $119.905 |
| Volume: | 272,388 |
| Date: | 2024-07-29 |
| Open: | $120.58 |
| Close: | $121.3 |
| High: | $122.06 |
| Low: | $119.71 |
| Volume: | 307,424 |
| Date: | 2024-07-26 |
| Open: | $118.52 |
| Close: | $120.36 |
| High: | $122.31 |
| Low: | $117.825 |
| Volume: | 398,362 |
| Date: | 2024-07-25 |
| Open: | $115.91 |
| Close: | $117.9 |
| High: | $118.61 |
| Low: | $114.96 |
| Volume: | 444,263 |
| Date: | 2024-07-24 |
| Open: | $117.36 |
| Close: | $115.13 |
| High: | $118.565 |
| Low: | $115.04 |
| Volume: | 295,568 |
| Date: | 2024-07-23 |
| Open: | $117.8 |
| Close: | $117.87 |
| High: | $119.14 |
| Low: | $117.5 |
| Volume: | 259,093 |
| Date: | 2024-07-22 |
| Open: | $119.82 |
| Close: | $118.55 |
| High: | $120.07 |
| Low: | $118.18 |
| Volume: | 275,248 |
| Date: | 2024-07-19 |
| Open: | $118.08 |
| Close: | $118.72 |
| High: | $120 |
| Low: | $117.69 |
| Volume: | 262,801 |
| Date: | 2024-07-18 |
| Open: | $118.53 |
| Close: | $118.34 |
| High: | $120.28 |
| Low: | $116.72 |
| Volume: | 326,362 |
| Date: | 2024-07-17 |
| Open: | $120.69 |
| Close: | $119.27 |
| High: | $122.671 |
| Low: | $119 |
| Volume: | 340,193 |
| Date: | 2024-07-16 |
| Open: | $118.4 |
| Close: | $121.82 |
| High: | $122.025 |
| Low: | $118.303 |
| Volume: | 346,881 |
| Date: | 2024-07-15 |
| Open: | $116.17 |
| Close: | $118.69 |
| High: | $120.735 |
| Low: | $115.68 |
| Volume: | 394,998 |
| Date: | 2024-07-12 |
| Open: | $113.27 |
| Close: | $114.75 |
| High: | $115.67 |
| Low: | $112.44 |
| Volume: | 269,911 |
| Date: | 2024-07-11 |
| Open: | $110.6 |
| Close: | $111.99 |
| High: | $113.525 |
| Low: | $110.03 |
| Volume: | 295,054 |
| Date: | 2024-07-10 |
| Open: | $108.1 |
| Close: | $109.08 |
| High: | $109.45 |
| Low: | $107.32 |
| Volume: | 283,999 |
| Date: | 2024-07-09 |
| Open: | $109.39 |
| Close: | $107.74 |
| High: | $110.86 |
| Low: | $107.46 |
| Volume: | 183,105 |
| Date: | 2024-07-08 |
| Open: | $111.49 |
| Close: | $109.97 |
| High: | $112.23 |
| Low: | $109.63 |
| Volume: | 242,594 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.