Historical Stock Prices

BFAM 
$50.7
*  
0.03
0.06%
Get BFAM Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading BFAM now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 50.52 51.11 50.11 50.7 200,370
02/26/2015 50.35 50.87 50.27 50.73 141,159
02/25/2015 50.61 50.79 50.23 50.5 117,272
02/24/2015 50.53 50.68 50.135 50.52 162,640
02/23/2015 50.34 50.77 49.87 50.65 182,851
02/20/2015 50.74 50.78 50.16 50.5 92,800
02/19/2015 49.96 50.79 49.93 50.78 158,930
02/18/2015 49.34 50.33 49.04 49.91 258,697
02/17/2015 50.33 50.33 48.96 49.24 154,603
02/13/2015 49.17 51.1 49.17 50.19 333,905
02/12/2015 49.69 49.91 49 49.04 161,791
02/11/2015 49.11 49.68 48.91 49.42 92,601
02/10/2015 49.08 49.45 48.22 49.18 93,129
02/09/2015 49.24 49.455 48.64 48.92 72,039
02/06/2015 49.9 49.9 48.995 49.35 90,060
02/05/2015 49.51 50.13 49.24 50.01 97,556
02/04/2015 49.58 49.87 49.12 49.4 100,722
02/03/2015 48.86 50 48.692 49.86 155,800
02/02/2015 48.47 49.17 47.76 48.74 114,563
01/30/2015 48.98 49.14 48.29 48.55 153,568
01/29/2015 48.74 49.18 48.02 49.16 64,485
01/28/2015 49.16 49.17 48.01 48.57 130,835
01/27/2015 49.46 49.46 48.565 49.03 101,019
01/26/2015 48.63 49.71 48.4 49.7 164,845
01/23/2015 48.84 49.35 48.23 48.52 78,411
01/22/2015 48.24 48.83 47.925 48.77 92,825
01/21/2015 48.37 48.73 47.63 47.93 111,300
01/20/2015 48.09 48.76 47.58 48.5 124,265
01/16/2015 47.99 48.31 47.7 48.15 163,081
01/15/2015 47.96 48.23 47.35 48.2 141,150
01/14/2015 47.13 48.06 47.11 47.89 235,325
01/13/2015 47.75 48.94 46.71 47.49 213,290
01/12/2015 46.88 47.69 46.52 47.35 281,689
01/09/2015 47.29 47.73 46.47 46.74 96,423
01/08/2015 47.04 47.795 46.73 47.37 147,381
01/07/2015 45.06 46.64 44.7701 46.62 248,201
01/06/2015 44.36 44.97 43.9 44.62 216,753
01/05/2015 45 45.19 43.77 44.22 139,809
01/02/2015 46.86 46.86 43.84 45.39 287,041
12/31/2014 46.82 47.17 46.79 47.01 118,373
12/30/2014 46.74 46.97 46.37 46.63 64,463
12/29/2014 47.24 47.3 46.64 46.93 67,171
12/26/2014 47.2 47.3 46.82 47.09 55,958
12/24/2014 47 47.195 46.73 47.14 32,973
12/23/2014 46.72 47.2 46.68 46.94 83,314
12/22/2014 46.66 46.78 46.16 46.63 56,884
12/19/2014 46.27 47 46.14 46.52 493,765
12/18/2014 46 46.3 45.45 46.17 329,070
12/17/2014 45.21 45.81 44.645 45.66 201,105
12/16/2014 44.84 45.44 44.55 45.01 128,916
12/15/2014 45.26 45.72 44.8 44.85 224,528
12/12/2014 44.67 45.47 44.67 44.9 254,589
12/11/2014 45.69 45.864 44.99 45.09 1,135,682
12/10/2014 45.55 45.99 45.18 45.71 175,668
12/09/2014 44.33 45.83 43.98 45.59 118,288
12/08/2014 45.22 45.79 44.83 44.89 86,934
12/05/2014 44.79 45.74 44.79 45.22 93,308
12/04/2014 44.94 45.39 44.58 44.86 104,179
12/03/2014 44.93 45.41 44.2401 45.1 144,929
12/02/2014 44.4 45.02 44.09 44.81 197,074
12/01/2014 44.38 44.69 43.34 44.23 182,741
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?