Bright Horizons Family Solutions Inc. Historical Stock Prices

BFAM 
$57.95
*  
0.10
0.17%
Get BFAM Alerts
*Delayed - data as of Jul. 7, 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 07-APR-2015 TO 07-JUL-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  57.87  58.10  57.02  57.95 140,729
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
06/01/2015 55.95 56 55.65 55.85 187,507
05/29/2015 55.75 55.89 55.58 55.67 211,652
05/28/2015 55.78 55.85 55.1 55.48 640,673
05/27/2015 54.75 55.91 54.29 55.87 222,820
05/26/2015 54.49 54.87 54.02 54.74 173,913
05/22/2015 54.55 54.98 54.53 54.88 183,376
05/21/2015 55.01 55.23 54.36 54.8 127,726
05/20/2015 54.5 55.27 54.08 55.01 198,639
05/19/2015 53.9 54.5 53.18 54.47 159,922
05/18/2015 53.13 53.82 52.96 53.81 117,588
05/15/2015 53.22 53.62 52.72 53.09 115,334
05/14/2015 52.79 53.23 52.39 53.11 162,082
05/13/2015 52.93 53.11 52.21 52.8 71,329
05/12/2015 52.83 53.3 52.14 52.84 99,381
05/11/2015 53.19 53.8725 53.13 53.18 151,816
05/08/2015 53.93 54.31 53.01 53.25 145,225
05/07/2015 54.31 54.554 53.31 53.43 143,133
05/06/2015 53.61 54.26 53.36 54.19 154,325
05/05/2015 54.52 54.56 53.55 53.95 202,172
05/04/2015 53.63 54.5 53.3 53.89 152,362
05/01/2015 48.9 54.46 48.89 54.05 369,308
04/30/2015 50.75 50.96 50.04 50.28 159,811
04/29/2015 50.75 51.26 50.68 50.84 184,296
04/28/2015 51.06 51.4 50.72 50.75 229,872
04/27/2015 51.5 51.74 50.78 50.9 157,581
04/24/2015 51.78 52.17 51.13 51.52 201,689
04/23/2015 51.61 52.29 51.35 51.89 185,588
04/22/2015 51.69 52.118 51.22 51.6 126,694
04/21/2015 51.5 52.07 51.3 51.76 136,779
04/20/2015 51.12 51.67 51 51.5 113,425
04/17/2015 51.54 51.77 50.77 50.99 271,668
04/16/2015 51.86 52 51 51.87 111,894
04/15/2015 51.77 52.272 51.4537 51.77 93,775
04/14/2015 51.56 52.03 51 51.85 73,014
04/13/2015 52.14 52.3 51.59 51.79 71,080
04/10/2015 52.14 52.31 51.8 52.06 109,912
04/09/2015 52.4 52.54 51.78 51.89 102,138
04/08/2015 51.94 52.5786 51.94 52.28 76,318
04/07/2015 52.13 52.3 51.89 52.22 81,722
*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?