home / stock / bfam / bfam quote
$77.13 Last:
0.03% Change Percent:
$76.12 Open:
$77.13 Previous Close:
$77.52 High:
$75.93 Low:
294,575 Volume:
01/27/2023 03:43:19 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-27 | 76.12 | 77.13 | 77.52 | 75.93 | 294,575 |
2023-01-26 | 76.94 | 76.14 | 77.505 | 75.44 | 366,518 |
2023-01-25 | 77.46 | 76.2 | 77.46 | 74.67 | 506,617 |
2023-01-24 | 79.33 | 78.08 | 79.36 | 77.64 | 295,020 |
2023-01-23 | 76.32 | 79.02 | 79.29 | 76.025 | 431,701 |
2023-01-20 | 76.16 | 76.51 | 77.29 | 75.735 | 342,643 |
2023-01-19 | 74.49 | 75.58 | 75.6 | 72.975 | 543,915 |
2023-01-18 | 76.05 | 75.33 | 77.31 | 75.16 | 331,288 |
2023-01-17 | 73.32 | 75.5 | 76.3 | 72.93 | 407,870 |
2023-01-16 | 73.11 | 73.59 | 74.4772 | 73.07 | 291,435 |
2023-01-13 | 73.11 | 73.59 | 74.4772 | 73.07 | 291,435 |
2023-01-12 | 72.35 | 73.52 | 73.74 | 71.06 | 349,340 |
2023-01-11 | 70.72 | 71.77 | 71.82 | 70.6 | 269,952 |
2023-01-10 | 70.78 | 70.62 | 71.86 | 69.66 | 369,464 |
2023-01-09 | 70.03 | 70.79 | 71.66 | 69.69 | 312,874 |
2023-01-06 | 68.67 | 69.55 | 70.5 | 67.44 | 326,660 |
2023-01-05 | 66.05 | 68.09 | 68.5 | 65.14 | 678,341 |
2023-01-04 | 66.26 | 66.94 | 67.64 | 65.79 | 489,690 |
2023-01-03 | 64.18 | 65.75 | 65.79 | 62.87 | 494,954 |
2023-01-02 | 63.69 | 63.1 | 64.57 | 62.08 | 334,525 |