Bright Horizons Family Solutions Inc. Historical Stock Prices

BFAM 
$64.07
*  
2.29
3.71%
Get BFAM Alerts
*Delayed - data as of Sep. 3, 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 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.22  64.52  61.36  64.07 350,322
09/02/2015 61.22 61.915 60.7 61.78 150,323
09/01/2015 60.23 61.18 60.176 60.41 200,765
08/31/2015 61.53 62.43 61.05 61.12 103,257
08/28/2015 61.82 61.86 60.864 61.79 111,868
08/27/2015 61.46 61.98 60.63 61.93 136,389
08/26/2015 60.35 61.4 59.49 61.22 164,360
08/25/2015 60.77 61.03 59.68 59.97 227,435
08/24/2015 59.43 60.45 58.19 59.34 325,148
08/21/2015 60.99 62.37 60.3 61.44 190,439
08/20/2015 62.11 62.43 61.52 61.97 117,136
08/19/2015 62.57 63.105 62.39 62.69 126,048
08/18/2015 62.86 63.01 62.35 62.77 179,716
08/17/2015 62.47 62.86 61.45 62.81 174,994
08/14/2015 61.77 62.535 61.31 62.49 216,418
08/13/2015 62.41 62.63 61.74 62.05 162,545
08/12/2015 61.12 62.22 60.84 62.02 308,908
08/11/2015 61.34 61.73 60.81 61.45 787,425
08/10/2015 62.05 62.57 60.8 62.08 268,076
08/07/2015 62.27 62.47 61.12 61.98 138,474
08/06/2015 63.03 64.05 61.15 62.6 251,266
08/05/2015 63.41 66.06 62.2 63.3 220,032
08/04/2015 60.3 61.44 59.87 61.25 186,298
08/03/2015 60.32 60.784 59.44 60.27 98,371
07/31/2015 60.31 60.98 60.07 60.24 86,202
07/30/2015 59.61 60.39 59.35 60.07 88,335
07/29/2015 58.66 60.1 58.52 59.82 98,056
07/28/2015 58.59 59.17 58.08 58.71 161,089
07/27/2015 58.14 58.92 57.3301 58.64 114,141
07/24/2015 58.93 59.17 58.13 58.25 156,146
07/23/2015 59.82 59.98 58.82 59.07 90,513
07/22/2015 59.66 60 59.52 59.63 167,990
07/21/2015 60.36 60.55 59.52 59.76 97,787
07/20/2015 60.87 60.93 60.34 60.42 101,615
07/17/2015 60.85 60.85 59.74 60.64 76,427
07/16/2015 60.38 61 60.3 60.77 96,415
07/15/2015 59.35 60.19 58.89 60.02 112,619
07/14/2015 59.15 59.27 58.73 59.13 114,911
07/13/2015 59.59 59.82 58.98 59.03 84,656
07/10/2015 58.5 59.29 58.27 59.09 116,054
07/09/2015 58.29 58.91 57.86 57.92 123,164
07/08/2015 57.59 58.12 57.455 57.92 188,429
07/07/2015 58.1 58.1 57.02 57.95 141,468
07/06/2015 56.98 58.1736 56.76 57.85 172,124
07/02/2015 58.05 58.05 57.1 57.63 123,288
07/01/2015 58.19 58.41 57.66 57.79 182,497
06/30/2015 57.9 58.02 57.5 57.8 196,212
06/29/2015 57.91 58.5 57.11 57.39 242,894
06/26/2015 58.99 59.24 58.1 58.36 798,300
06/25/2015 59.35 59.58 58.56 58.95 177,604
06/24/2015 59.94 59.96 58.92 59.34 156,305
06/23/2015 60 60 59.42 59.91 181,071
06/22/2015 59.66 60 59.45 60 151,521
06/19/2015 59.55 59.55 58.93 59.31 321,564
06/18/2015 58.3 59.64 58.3 59.41 259,513
06/17/2015 58.03 58.47 58 58.2 179,792
06/16/2015 57.04 57.88 56.83 57.74 266,143
06/15/2015 57.01 57.1725 56.36 57.12 102,866
06/12/2015 57.1 57.42 56.56 57.18 73,241
06/11/2015 57.14 57.43 56.87 57.26 77,282
06/10/2015 56.79 57.3 56.615 56.98 98,393
06/09/2015 56.72 56.82 56.26 56.5 139,146
06/08/2015 55.96 56.73 55.91 56.65 236,198
06/05/2015 56.02 56.37 55.87 56.11 165,087
06/04/2015 56.14 56.43 55.83 56.07 113,847
06/03/2015 55.89 56.75 55.732 56.45 102,217
06/02/2015 55.84 55.99 55.49 55.89 149,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?