Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bright Horizons Family Solutions Inc (NY: BFAM )

105.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	169.20	173.29	167.87	171.45	304,686	+2.36(+1.40%)
Mar 30, 2021	164.88	170.71	164.62	169.09	179,678	+3.93(+2.38%)
Mar 29, 2021	167.11	168.96	164.13	165.16	222,576	-2.42(-1.44%)
Mar 26, 2021	166.55	167.78	164.43	167.58	151,900	+1.87(+1.13%)
Mar 25, 2021	162.98	166.50	161.40	165.71	179,241	+2.28(+1.40%)
Mar 24, 2021	160.41	164.99	159.10	163.43	256,400	+4.38(+2.75%)
Mar 23, 2021	162.01	163.72	159.05	159.05	296,707	-4.40(-2.69%)
Mar 22, 2021	165.94	167.51	163.40	163.45	312,073	-3.91(-2.34%)
Mar 19, 2021	169.92	169.92	165.77	167.36	327,200	-2.00(-1.18%)
Mar 18, 2021	169.60	172.82	167.66	169.36	247,037	-0.34(-0.20%)
Mar 17, 2021	166.40	170.16	165.80	169.70	207,680	+2.68(+1.60%)
Mar 16, 2021	170.14	170.94	166.69	167.02	128,884	-2.38(-1.40%)
Mar 15, 2021	168.88	169.82	166.16	169.40	249,468	-0.20(-0.12%)
Mar 12, 2021	170.80	173.74	169.60	169.60	226,200	-1.24(-0.73%)
Mar 11, 2021	165.51	172.08	164.28	170.84	314,156	+6.84(+4.17%)
Mar 10, 2021	163.12	167.38	161.23	164.00	355,162	+1.31(+0.81%)
Mar 09, 2021	164.12	165.99	160.89	162.69	489,772	+0.29(+0.18%)
Mar 08, 2021	162.01	164.10	160.53	162.40	431,232	+0.90(+0.56%)
Mar 05, 2021	160.79	163.06	158.60	161.50	435,200	+1.11(+0.69%)
Mar 04, 2021	164.34	165.03	157.89	160.39	430,711	-3.58(-2.18%)
Mar 03, 2021	165.63	165.70	161.34	163.97	305,021	-0.98(-0.59%)
Mar 02, 2021	163.80	167.32	160.90	164.95	488,400	+2.11(+1.30%)
Mar 01, 2021	161.94	163.81	159.87	162.84	258,858	+3.18(+1.99%)
Feb 26, 2021	160.16	161.69	157.14	159.66	305,300	-1.04(-0.65%)
Feb 25, 2021	169.95	171.70	160.67	160.70	296,226	-10.06(-5.89%)
Feb 24, 2021	169.91	171.26	166.01	170.76	296,893	+1.70(+1.01%)
Feb 23, 2021	165.57	169.57	162.78	169.06	449,498	+2.93(+1.76%)
Feb 22, 2021	169.50	171.19	165.85	166.13	274,360	-3.56(-2.10%)
Feb 19, 2021	165.62	172.61	164.56	169.69	347,700	+4.71(+2.85%)
Feb 18, 2021	172.00	174.11	163.11	164.98	634,292	-14.76(-8.21%)
Feb 17, 2021	181.66	182.12	179.30	179.74	353,078	-1.95(-1.07%)
Feb 16, 2021	179.57	182.49	176.05	181.69	390,147	+3.51(+1.97%)
Feb 12, 2021	171.70	178.34	170.82	178.18	298,400	+5.45(+3.16%)
Feb 11, 2021	174.69	175.93	171.56	172.73	415,195	-1.59(-0.91%)
Feb 10, 2021	174.64	176.69	172.76	174.32	387,084	+0.87(+0.50%)
Feb 09, 2021	173.57	175.09	170.44	173.45	544,305	+0.85(+0.49%)
Feb 08, 2021	172.03	172.71	171.17	172.60	404,588	+1.47(+0.86%)
Feb 05, 2021	168.93	171.96	168.21	171.13	318,400	+4.30(+2.58%)
Feb 04, 2021	163.25	167.85	162.36	166.83	381,993	+3.70(+2.27%)
Feb 03, 2021	160.00	163.42	158.88	163.13	293,909	+3.53(+2.21%)
Feb 02, 2021	157.79	161.28	157.65	159.60	471,988	+2.25(+1.43%)
Feb 01, 2021	154.48	158.00	152.56	157.35	410,262	+5.38(+3.54%)
Jan 29, 2021	154.04	155.61	151.22	151.97	713,500	-4.02(-2.58%)
Jan 28, 2021	157.64	158.38	154.12	155.99	614,951	-1.70(-1.08%)
Jan 27, 2021	155.68	159.88	154.55	157.69	587,197	+0.23(+0.15%)
Jan 26, 2021	153.54	158.71	152.41	157.46	313,315	+5.69(+3.75%)
Jan 25, 2021	156.02	156.30	151.03	151.77	354,146	-4.62(-2.95%)
Jan 22, 2021	158.14	159.01	156.35	156.39	198,900	-2.97(-1.86%)
Jan 21, 2021	160.65	161.58	157.82	159.36	230,912	-0.28(-0.18%)
Jan 20, 2021	159.03	160.82	157.30	159.64	276,647	+0.47(+0.30%)
Jan 19, 2021	158.61	161.02	157.84	159.17	248,323	+0.82(+0.52%)
Jan 15, 2021	156.11	160.00	155.82	158.35	412,900	+2.49(+1.60%)
Jan 14, 2021	158.19	159.08	154.65	155.86	237,378	-0.38(-0.24%)
Jan 13, 2021	159.20	159.55	155.70	156.24	341,280	-3.45(-2.16%)
Jan 12, 2021	163.73	163.73	158.92	159.69	426,000	-1.98(-1.22%)
Jan 11, 2021	160.21	165.70	160.21	161.67	252,756	-0.12(-0.07%)
Jan 08, 2021	168.99	168.99	160.50	161.79	460,400	-5.49(-3.28%)
Jan 07, 2021	166.94	169.10	166.36	167.28	267,021	+1.18(+0.71%)
Jan 06, 2021	168.46	170.71	165.57	166.10	368,172	-1.63(-0.97%)
Jan 05, 2021	164.46	168.22	164.31	167.73	174,046	+3.30(+2.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bright Horizons Family Solutions Inc (NY: BFAM )

Historical Prices