Bright Horizons Family Solutions Inc (BFAM) Historical Stock Data
108.26 ↑2.11 (1.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFAM is down -0.26% a day on average. There have been 15 days where Bright Horizons Family Solutions Inc closed green and 15 days where BFAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 106.18 | 108.26 | ↑$2.08 (1.96%) | 105.86 | 109.07 | 0.96M |
| 2024-12-19 | 104.99 | 106.15 | ↑$1.16 (1.10%) | 104.51 | 106.68 | 498.52K |
| 2024-12-18 | 108.26 | 105.03 | ↓$3.23 (-2.98%) | 104.87 | 109.09 | 648.18K |
| 2024-12-17 | 107.75 | 108.14 | ↑$0.39 (0.36%) | 107.45 | 109.19 | 0.92M |
| 2024-12-16 | 109.46 | 108.39 | ↓$1.07 (-0.98%) | 107.53 | 110.20 | 433.49K |
| 2024-12-13 | 109.47 | 109.72 | ↑$0.25 (0.23%) | 107.80 | 110.26 | 539.48K |
| 2024-12-12 | 111.72 | 110.21 | ↓$1.51 (-1.35%) | 110.09 | 112.94 | 404.53K |
| 2024-12-11 | 112.91 | 112.06 | ↓$0.85 (-0.75%) | 111.42 | 113.17 | 559.71K |
| 2024-12-10 | 112.66 | 112.19 | ↓$0.47 (-0.42%) | 110.53 | 113.29 | 513.81K |
| 2024-12-09 | 114.90 | 113.10 | ↓$1.80 (-1.57%) | 112.24 | 116.28 | 789.43K |
| 2024-12-06 | 119.06 | 115.11 | ↓$3.95 (-3.32%) | 114.15 | 120.29 | 1.93M |
| 2024-12-05 | 117.92 | 119.27 | ↑$1.35 (1.14%) | 116.16 | 119.55 | 750.62K |
| 2024-12-04 | 114.93 | 118.68 | ↑$3.75 (3.26%) | 114.54 | 118.83 | 593.49K |
| 2024-12-03 | 115.57 | 115.61 | ↑$0.04 (0.03%) | 114.45 | 115.84 | 426.64K |
| 2024-12-02 | 115.04 | 115.43 | ↑$0.39 (0.34%) | 114.25 | 116.05 | 589.26K |
| 2024-11-29 | 115.05 | 115.63 | ↑$0.58 (0.50%) | 114.67 | 116.30 | 376.91K |
| 2024-11-27 | 115.82 | 115.25 | ↓$0.57 (-0.49%) | 114.36 | 115.93 | 586.19K |
| 2024-11-26 | 114.82 | 115.10 | ↑$0.28 (0.24%) | 113.94 | 115.13 | 521.18K |
| 2024-11-25 | 113.40 | 114.61 | ↑$1.21 (1.07%) | 113.40 | 115.17 | 1.15M |
| 2024-11-22 | 113.21 | 113.08 | ↓$0.13 (-0.11%) | 111.84 | 114.15 | 767.11K |
| 2024-11-21 | 108.43 | 111.05 | ↑$2.62 (2.42%) | 108.22 | 111.24 | 591.83K |
| 2024-11-20 | 108.03 | 108.36 | ↑$0.33 (0.31%) | 108.03 | 110.26 | 494.72K |
| 2024-11-19 | 107.06 | 109.06 | ↑$2.00 (1.87%) | 106.53 | 109.26 | 650.98K |
| 2024-11-18 | 105.28 | 108.00 | ↑$2.72 (2.58%) | 105.28 | 108.18 | 836.02K |
| 2024-11-15 | 106.90 | 104.00 | ↓$2.90 (-2.71%) | 103.75 | 106.90 | 1.06M |
| 2024-11-14 | 111.85 | 107.04 | ↓$4.81 (-4.30%) | 106.50 | 111.85 | 1.03M |
| 2024-11-13 | 111.63 | 111.14 | ↓$0.49 (-0.44%) | 110.55 | 112.20 | 601.43K |
| 2024-11-12 | 114.32 | 111.58 | ↓$2.74 (-2.40%) | 111.51 | 114.79 | 730.59K |
| 2024-11-11 | 116.37 | 113.82 | ↓$2.55 (-2.19%) | 113.00 | 116.72 | 728.19K |
| 2024-11-08 | 117.69 | 116.14 | ↓$1.55 (-1.32%) | 115.84 | 119.14 | 1M |
Create an account or log in to view more rows.
$BFAM bear trap dude
$BFAM I'm not afraid.
I'm long
And I'm strong..........
$BFAM bull flag
breakout!
$BFAM yeeeeeee haw
$BFAM headed back to all time highs shortly
$BFAM might see a whole 1% green
$BFAM added more calls on that drop
$BFAM take Friday energy into Monday
$BFAM Any red I see I shall buy
$BFAM I'll say it again slowwwllyyyy! Better stocks to short by far