Historical Stock Prices

BFAM 
$39.5
*  
0.81
 negative 
2.09%
Get BFAM Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 38.56 39.71 38.56 39.5 126,733
04/16/2014 38.34 38.81 38.126 38.69 58,409
04/15/2014 38.79 38.79 37.63 38.2 133,903
04/14/2014 38.94 39.04 38.285 38.78 114,709
04/11/2014 39.69 39.69 38.48 38.63 191,241
04/10/2014 40.75 41.16 39.81 40 211,874
04/09/2014 39.694 40.7 39.694 40.67 85,900
04/08/2014 40.07 40.24 39.29 39.84 193,634
04/07/2014 41 41.36 40.06 40.15 130,879
04/04/2014 41.93 41.98 40.81 41.12 317,753
04/03/2014 41.93 42 41.24 41.88 320,270
04/02/2014 41.47 41.99 41.38 41.81 316,720
04/01/2014 40 41.8 39.95 41.37 613,133
03/31/2014 38.78 39.68 38.55 39.11 517,515
03/28/2014 38 38.77 37.76 38.67 187,329
03/27/2014 37 38.4292 36.63 37.75 626,965
03/26/2014 37.45 37.73 36.48 37 3,025,887
03/25/2014 39.13 39.59 38.69 39.1 53,355
03/24/2014 39.35 39.49 38.19 38.95 68,238
03/21/2014 40 40 39.4 39.43 160,934
03/20/2014 39.68 40.04 39.63 39.98 56,126
03/19/2014 39.39 39.78 38.97 39.66 108,537
03/18/2014 39.2 39.84 39.06 39.25 148,896
03/17/2014 39.57 39.869 39.22 39.28 273,206
03/14/2014 38.53 40.05 38.3 39.48 278,605
03/13/2014 40 40 39.28 39.57 82,915
03/12/2014 39.61 39.88 39.25 39.84 93,629
03/11/2014 40 40 39.38 39.64 49,290
03/10/2014 39.65 40 39.08 40 44,699
03/07/2014 39.78 40 39.55 39.78 88,600
03/06/2014 39.2 39.74 39.032 39.61 72,940
03/05/2014 39.17 39.49 38.3 39.26 122,899
03/04/2014 39.23 39.81 38.83 39.15 79,566
03/03/2014 39.13 39.3 38.12 38.93 73,456
02/28/2014 39.5 39.76 39 39.47 54,856
02/27/2014 39.07 39.57 38.895 39.46 25,781
02/26/2014 39.18 39.46 38.99 39.19 59,518
02/25/2014 38.9 39.09 38.54 39.06 58,162
02/24/2014 38.95 39.15 38.59 38.67 93,891
02/21/2014 38.05 38.9699 38.05 38.75 82,735
02/20/2014 37.86 38.31 37.725 37.92 96,753
02/19/2014 38.1 38.2 37.33 37.93 107,969
02/18/2014 38.28 38.62 38.1 38.35 76,091
02/14/2014 38.15 38.58 37.586 38.33 63,077
02/13/2014 38.27 38.78 37.91 38.25 74,042
02/12/2014 37.96 38.75 37.8 38.5 165,781
02/11/2014 37.81 38 37.35 37.9 121,082
02/10/2014 37.82 38 37.5 37.93 211,781
02/07/2014 37.68 37.95 37.36 37.74 64,859
02/06/2014 37.31 37.75 37.3 37.63 70,799
02/05/2014 37.17 37.5 36.91 37.29 73,546
02/04/2014 36.59 37.26 36.32 37.24 226,537
02/03/2014 36.66 37.22 36.27 36.52 107,626
01/31/2014 36.75 37.25 36.62 36.75 108,922
01/30/2014 37.16 37.29 36.94 37.24 53,997
01/29/2014 36.8 37.33 36.6 37.07 105,985
01/28/2014 36.27 37.19 36.01 37.1 84,007
01/27/2014 37.13 37.42 35.98 36.41 176,531
01/24/2014 36.91 37.31 36.41 37.13 100,710
01/23/2014 37.24 37.75 36.9 37.24 79,395
01/22/2014 37.73 37.97 37.29 37.74 140,009
01/21/2014 37.53 37.94 37.13 37.84 88,298
01/17/2014 37.3 37.6 37.231 37.35 70,119
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 your brokers before you trade


Want to trade FX?