Bright Horizons Family Solutions Inc (BFAM) Historical Stock Data
114.28 ↓0.24 (-0.21%)
As of May 7, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, BFAM is down -0.23% a day on average. There have been 13 days where Bright Horizons Family Solutions Inc closed green and 17 days where BFAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 114.88 | 114.28 | ↓$0.60 (-0.52%) | 113.87 | 117.10 | 434.69K |
| 2024-05-06 | 111.72 | 114.52 | ↑$2.80 (2.51%) | 110.00 | 115.71 | 778.87K |
| 2024-05-03 | 111.02 | 111.23 | ↑$0.21 (0.19%) | 108.75 | 112.70 | 651.87K |
| 2024-05-02 | 104.94 | 104.27 | ↓$0.67 (-0.64%) | 103.22 | 105.72 | 451.75K |
| 2024-05-01 | 103.52 | 103.73 | ↑$0.21 (0.20%) | 102.13 | 105.14 | 237.17K |
| 2024-04-30 | 105.51 | 103.71 | ↓$1.80 (-1.71%) | 103.69 | 106.06 | 336.86K |
| 2024-04-29 | 106.74 | 106.15 | ↓$0.59 (-0.55%) | 105.93 | 107.52 | 266.18K |
| 2024-04-26 | 106.41 | 106.68 | ↑$0.27 (0.25%) | 106.10 | 108.06 | 155.36K |
| 2024-04-25 | 105.90 | 106.28 | ↑$0.38 (0.36%) | 105.73 | 107.18 | 212.68K |
| 2024-04-24 | 107.69 | 106.83 | ↓$0.86 (-0.80%) | 106.79 | 108.72 | 187.94K |
| 2024-04-23 | 106.09 | 107.62 | ↑$1.53 (1.44%) | 105.39 | 108.11 | 205.07K |
| 2024-04-22 | 105.46 | 105.87 | ↑$0.41 (0.39%) | 104.77 | 106.72 | 262.69K |
| 2024-04-19 | 104.26 | 104.45 | ↑$0.19 (0.18%) | 103.41 | 105.15 | 234.10K |
| 2024-04-18 | 103.77 | 103.72 | ↓$0.05 (-0.05%) | 102.77 | 104.73 | 230.17K |
| 2024-04-17 | 105.35 | 103.44 | ↓$1.91 (-1.81%) | 103.33 | 105.35 | 222.11K |
| 2024-04-16 | 105.64 | 104.83 | ↓$0.81 (-0.77%) | 104.49 | 105.76 | 334.46K |
| 2024-04-15 | 110.18 | 106.28 | ↓$3.90 (-3.54%) | 105.45 | 110.18 | 265.72K |
| 2024-04-12 | 110.78 | 109.17 | ↓$1.61 (-1.45%) | 108.67 | 110.78 | 192.86K |
| 2024-04-11 | 112.02 | 111.62 | ↓$0.40 (-0.36%) | 110.01 | 112.02 | 172.99K |
| 2024-04-10 | 110.85 | 111.36 | ↑$0.51 (0.46%) | 110.42 | 112.12 | 206.44K |
| 2024-04-09 | 112.74 | 112.55 | ↓$0.19 (-0.17%) | 112.09 | 113.08 | 212.48K |
| 2024-04-08 | 111.93 | 112.57 | ↑$0.64 (0.57%) | 111.55 | 113.73 | 259.56K |
| 2024-04-05 | 109.14 | 111.43 | ↑$2.29 (2.10%) | 109.14 | 111.46 | 205.49K |
| 2024-04-04 | 111.17 | 109.75 | ↓$1.42 (-1.28%) | 109.59 | 112.67 | 191.98K |
| 2024-04-03 | 111.01 | 110.42 | ↓$0.59 (-0.53%) | 110.20 | 112.03 | 242.60K |
| 2024-04-02 | 111.84 | 111.36 | ↓$0.48 (-0.43%) | 110.67 | 112.01 | 254.80K |
| 2024-04-01 | 113.63 | 112.49 | ↓$1.14 (-1.00%) | 111.61 | 113.63 | 208.11K |
| 2024-03-28 | 112.74 | 113.36 | ↑$0.62 (0.55%) | 112.74 | 114.18 | 175.83K |
| 2024-03-27 | 113.61 | 112.83 | ↓$0.78 (-0.69%) | 111.82 | 113.67 | 293.60K |
| 2024-03-26 | 112.79 | 113.00 | ↑$0.21 (0.19%) | 112.74 | 114.46 | 322.51K |
Create an account or log in to view more rows.
$BFAM headed back to all time highs shortly
$BFAM might see a whole 1% green
$BFAM added more calls on that drop
$BFAM take Friday energy into Monday
$BFAM Any red I see I shall buy
$BFAM I'll say it again slowwwllyyyy! Better stocks to short by far
$BFAM see you on the moon
$BFAM longer we hold
more pressure on the shorts
$BFAM we finna be at the top yo
$BFAM LOADING UP HERE!