Bright Horizons Family Solutions Inc (BFAM) Historical Stock Data
108.36 ↓0.70 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFAM is down -0.70% a day on average. There have been 11 days where Bright Horizons Family Solutions Inc closed green and 19 days where BFAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 117.02 | 116.52 | ↓$0.50 (-0.43%) | 114.45 | 119.04 | 1.24M |
| 2024-11-06 | 117.68 | 116.39 | ↓$1.29 (-1.10%) | 115.57 | 121.44 | 1.55M |
| 2024-11-05 | 128.84 | 115.88 | ↓$12.96 (-10.06%) | 115.16 | 129.88 | 1.29M |
| 2024-11-04 | 133.25 | 132.83 | ↓$0.42 (-0.32%) | 132.03 | 135.78 | 750.56K |
| 2024-11-01 | 134.83 | 133.54 | ↓$1.29 (-0.96%) | 131.60 | 135.37 | 657.16K |
| 2024-10-31 | 132.47 | 133.47 | ↑$1.00 (0.75%) | 132.47 | 135.44 | 399.75K |
| 2024-10-30 | 131.43 | 133.21 | ↑$1.78 (1.35%) | 131.03 | 133.50 | 322.46K |
| 2024-10-29 | 130.12 | 131.42 | ↑$1.30 (1.00%) | 130.12 | 132.30 | 451.10K |
| 2024-10-28 | 130.68 | 130.79 | ↑$0.11 (0.08%) | 129.52 | 131.80 | 296.10K |
| 2024-10-25 | 130.00 | 129.77 | ↓$0.23 (-0.18%) | 129.22 | 130.90 | 332.31K |
| 2024-10-24 | 132.00 | 130.01 | ↓$1.99 (-1.51%) | 129.90 | 132.45 | 534.09K |
| 2024-10-23 | 130.35 | 132.59 | ↑$2.24 (1.72%) | 129.44 | 132.64 | 394.60K |
| 2024-10-22 | 130.00 | 130.52 | ↑$0.52 (0.40%) | 128.38 | 130.53 | 590.66K |
| 2024-10-21 | 131.35 | 130.20 | ↓$1.15 (-0.88%) | 130.15 | 133.15 | 337.85K |
| 2024-10-18 | 132.15 | 131.62 | ↓$0.53 (-0.40%) | 130.81 | 132.36 | 251.37K |
| 2024-10-17 | 131.82 | 131.67 | ↓$0.15 (-0.11%) | 130.38 | 133.10 | 550.25K |
| 2024-10-16 | 133.00 | 131.96 | ↓$1.04 (-0.78%) | 131.30 | 133.06 | 423.09K |
| 2024-10-15 | 133.70 | 132.90 | ↓$0.80 (-0.60%) | 132.48 | 136.74 | 756.18K |
| 2024-10-14 | 133.50 | 133.70 | ↑$0.20 (0.15%) | 133.18 | 134.89 | 373.01K |
| 2024-10-11 | 133.30 | 134.23 | ↑$0.93 (0.70%) | 132.39 | 135.23 | 234.89K |
| 2024-10-10 | 134.80 | 132.94 | ↓$1.86 (-1.38%) | 131.09 | 134.93 | 497.35K |
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