Historical Stock Prices

BFAM 
$65.62
*  
0.37
0.56%
Get BFAM Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 66.1 66.2763 65.17 65.62 139,119
04/28/2016 66.12 66.53 65.73 65.99 152,195
04/27/2016 65.5 66.48 65.442 66.26 147,829
04/26/2016 64.55 65.84 64.52 65.63 193,408
04/25/2016 64.42 64.63 64.08 64.55 293,192
04/22/2016 64.23 65.06 64.01 64.63 208,487
04/21/2016 64.25 64.6 63.78 64.5 114,254
04/20/2016 64.68 64.73 63.44 64.45 124,533
04/19/2016 65.44 65.44 64.48 64.84 197,666
04/18/2016 64.81 65.395 64.81 65.32 180,058
04/15/2016 65.04 65.4 64.54 65.1 232,829
04/14/2016 65.19 65.25 64.47 65.18 161,407
04/13/2016 64.38 64.97 64.05 64.93 91,032
04/12/2016 63.8 64.405 63.73 64.04 100,128
04/11/2016 64.25 64.44 63.73 63.8 141,317
04/08/2016 64.08 64.66 63.7 64.15 89,981
04/07/2016 64.44 64.44 63.48 63.87 156,620
04/06/2016 63.34 64.77 63.34 64.64 169,027
04/05/2016 63.56 64.08 63.21 63.42 179,520
04/04/2016 64.83 64.83 64.02 64.16 137,633
04/01/2016 64.15 64.97 63.91 64.67 168,131
03/31/2016 63.16 64.86 62.92 64.78 515,140
03/30/2016 63.54 63.94 62.64 63.25 267,463
03/29/2016 62.72 63.62 62.64 63.5 233,407
03/28/2016 63.79 63.91 62.3 62.63 216,254
03/24/2016 63.24 64.04 63.145 63.98 139,416
03/23/2016 63.28 63.69 62.97 63.33 133,323
03/22/2016 63.38 64.15 63.06 63.32 143,246
03/21/2016 63.52 64.26 63.39 63.86 200,320
03/18/2016 65.27 65.32 63.76 63.93 266,674
03/17/2016 64.84 65.37 64.48 64.95 229,771
03/16/2016 63.95 65.29 63.95 65 150,768
03/15/2016 63.35 65.3899 63.0782 64.23 327,755
03/14/2016 63.67 64.33 63.19 63.79 146,796
03/11/2016 64.86 65.1 63.61 63.99 219,111
03/10/2016 64.17 64.72 63.3 64.23 206,602
03/09/2016 64.28 64.99 63.91 64.17 146,643
03/08/2016 64.38 65.075 63.67 64.1 184,551
03/07/2016 64.07 64.9 63.8597 64.69 230,877
03/04/2016 64.4 64.55 63.5 64.55 125,274
03/03/2016 64.58 64.715 63.655 64.37 163,873
03/02/2016 64.13 65.16 63.97 64.66 191,030
03/01/2016 63.85 64.46 63.51 64.25 220,495
02/29/2016 63.81 63.98 63.19 63.37 174,530
02/26/2016 64.66 64.78 63.48 63.9 194,422
02/25/2016 64 64.88 63.685 64.55 112,102
02/24/2016 62.37 64.19 61.96 63.72 155,687
02/23/2016 63.39 63.6 62.53 63.08 137,704
02/22/2016 64.63 64.96 63.51 63.87 143,975
02/19/2016 63.23 64.9 62.96 64.18 279,235
02/18/2016 64.54 64.76 63.14 63.29 142,561
02/17/2016 64.55 64.97 63.91 64.61 315,309
02/16/2016 63.01 64.95 62.69 64.18 346,237
02/12/2016 63.44 64.27 62.09 62.66 228,078
02/11/2016 61.48 63.5 61.33 63.01 347,813
02/10/2016 62.16 63.68 61.59 62.06 455,198
02/09/2016 62.94 66.19 60.73 61.84 681,752
02/08/2016 63.82 64.32 61.54 62.3 688,830
02/05/2016 66.03 66.8 63.9 64.03 439,906
02/04/2016 67.58 67.83 65.774 66.24 196,753
02/03/2016 69.6 69.6 66.88 67.92 220,186
02/02/2016 69.06 69.86 67.97 68.44 267,156
02/01/2016 70.21 70.59 69.04 69.62 234,548
*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?