Bright Horizons Family Solutions Inc. Historical Stock Prices

BFAM 
$42.56
*  
0.58
1.34%
Get BFAM Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading BFAM now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    BFAM After Hours
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  43.26  43.71  42.47  42.56 142,313
07/29/2014 42.73 43.25 42.42 43.14 147,637
07/28/2014 42.78 43.02 42 42.75 146,080
07/25/2014 41.76 43.07 41.36 42.74 187,490
07/24/2014 42.4 42.48 41.79 42.08 96,597
07/23/2014 42.96 43.05 42.31 42.35 39,622
07/22/2014 42.41 43.18 42.14 43 136,981
07/21/2014 42.49 42.62 41.95 42.31 91,068
07/18/2014 41.6 42.71 41.18 42.68 166,129
07/17/2014 41.84 42.08 41.18 41.24 81,781
07/16/2014 42.24 42.305 41.62 42.01 186,640
07/15/2014 42.53 42.77 41.96 42.01 113,545
07/14/2014 42.51 42.68 42.1813 42.44 92,663
07/11/2014 41.87 42.205 41.67 42.11 191,443
07/10/2014 41.29 42.06 41.06 42 133,297
07/09/2014 41.74 42.17 41.55 42.13 123,633
07/08/2014 41.99 41.99 41.31 41.65 103,433
07/07/2014 42.32 42.32 41.81 42.1 125,874
07/03/2014 42.22 42.69 42.22 42.38 89,483
07/02/2014 42.86 43.17 42.07 42.16 115,935
07/01/2014 42.56 43.78 42.56 43.18 268,411
06/30/2014 43.49 43.6 42.725 42.94 252,705
06/27/2014 43.26 44.16 43.1 43.49 1,822,369
06/26/2014 43.16 43.49 42.79 43.46 164,360
06/25/2014 42.76 43.44 42.564 43.25 209,361
06/24/2014 42.82 43.38 42.53 42.96 260,584
06/23/2014 42.59 43.25 42.5 42.89 216,849
06/20/2014 42.72 42.84 42.28 42.7 231,729
06/19/2014 42.86 43.25 41.97 42.52 175,323
06/18/2014 42.61 43.055 42.205 42.9 202,179
06/17/2014 42.5 43.28 42.05 42.72 303,682
06/16/2014 41.23 42.96 41.2 42.87 329,978
06/13/2014 41.32 41.51 40.6 41.14 102,426
06/12/2014 41.48 41.59 40.98 41.33 114,531
06/11/2014 41.53 41.73 41.03 41.41 122,446
06/10/2014 41.29 41.65 41.05 41.59 99,880
06/09/2014 41 41.5546 40.82 41.28 163,851
06/06/2014 40.82 41.65 40.82 41.16 350,901
06/05/2014 39.73 40.98 39.64 40.63 359,247
06/04/2014 38.92 39.86 38.92 39.74 249,992
06/03/2014 38.49 39.32 38.1 39.12 138,445
06/02/2014 38.85 38.98 38.13 38.57 105,208
05/30/2014 39.16 39.22 38.93 38.98 154,788
05/29/2014 39.22 39.28 38.88 39.06 98,391
05/28/2014 39.39 39.54 38.99 39.13 100,292
05/27/2014 39.5 40 39.23 39.48 111,183
05/23/2014 39.27 39.49 39.075 39.37 276,622
05/22/2014 39.5 39.77 39.22 39.47 88,769
05/21/2014 39.54 39.735 39.29 39.46 139,437
05/20/2014 39.5 39.52 38.99 39.32 124,424
05/19/2014 39.21 39.78 39.1 39.59 164,804
05/16/2014 39.27 39.5 38.99 39.4 130,062
05/15/2014 38.48 39.55 36.98 39.27 618,348
05/14/2014 39.25 39.48 38.345 38.68 275,922
05/13/2014 39.57 39.86 39.05 39.4 186,013
05/12/2014 39.18 40.01 39.13 39.58 178,019
05/09/2014 38.77 39.14 38.39 39.13 187,799
05/08/2014 39.37 39.965 38.65 38.97 198,097
05/07/2014 39.53 39.704 39.12 39.54 199,527
05/06/2014 39.76 40.08 39.29 39.47 174,548
05/05/2014 40.35 40.35 39.48 39.97 270,722
05/02/2014 41.2 41.64 40.231 40.93 267,454
05/01/2014 40.7 40.94 39.855 40.94 226,426
04/30/2014 39.96 41.02 39.67 40.78 248,199
04/29/2014 40.25 40.53 39.67 40.1 260,128
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?