Register to chat with like-minded investors on our interactive forums.
BFAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 103.71 | -2.44 | -2.30% | 105.51 | 106.06 | 103.69 | 336,864 |
| Apr 29 2024 | 106.15 | -0.53 | -0.50% | 106.74 | 107.52 | 105.93 | 266,182 |
| Apr 26 2024 | 106.68 | 0.40 | 0.38% | 106.41 | 108.06 | 106.10 | 155,361 |
| Apr 25 2024 | 106.28 | -0.55 | -0.51% | 105.90 | 107.18 | 105.73 | 212,675 |
| Apr 24 2024 | 106.83 | -0.79 | -0.73% | 107.69 | 108.72 | 106.79 | 187,941 |
| Apr 23 2024 | 107.62 | 1.75 | 1.65% | 106.09 | 108.11 | 105.39 | 205,067 |
| Apr 22 2024 | 105.87 | 1.42 | 1.36% | 105.46 | 106.72 | 104.765 | 262,688 |
| Apr 19 2024 | 104.45 | 0.73 | 0.70% | 104.26 | 105.1499 | 103.41 | 234,096 |
| Apr 18 2024 | 103.72 | 0.28 | 0.27% | 103.77 | 104.73 | 102.77 | 230,173 |
| Apr 17 2024 | 103.44 | -1.39 | -1.33% | 105.35 | 105.50 | 103.33 | 222,114 |
| Apr 16 2024 | 104.83 | -1.45 | -1.36% | 105.64 | 105.76 | 104.49 | 334,459 |
| Apr 15 2024 | 106.28 | -2.89 | -2.65% | 110.18 | 110.19 | 105.45 | 265,722 |
| Apr 12 2024 | 109.17 | -2.45 | -2.19% | 110.78 | 110.78 | 108.67 | 192,855 |
| Apr 11 2024 | 111.62 | 0.26 | 0.23% | 112.02 | 112.12 | 110.005 | 171,459 |
| Apr 10 2024 | 111.36 | -1.19 | -1.06% | 110.85 | 112.12 | 110.42 | 206,439 |
| Apr 09 2024 | 112.55 | -0.02 | -0.02% | 112.74 | 113.08 | 112.09 | 212,006 |
| Apr 08 2024 | 112.57 | 1.14 | 1.02% | 111.93 | 113.73 | 111.55 | 259,560 |
| Apr 05 2024 | 111.43 | 1.68 | 1.53% | 109.14 | 111.46 | 109.14 | 205,492 |
| Apr 04 2024 | 109.75 | -0.67 | -0.61% | 111.17 | 112.665 | 109.59 | 191,803 |
| Apr 03 2024 | 110.42 | -0.94 | -0.84% | 111.01 | 112.03 | 109.93 | 242,596 |
| Apr 02 2024 | 111.36 | -1.13 | -1.00% | 111.84 | 112.18 | 110.665 | 254,800 |
| Apr 01 2024 | 112.49 | -0.87 | -0.77% | 113.63 | 113.63 | 111.605 | 208,111 |
| Mar 28 2024 | 113.36 | 0.53 | 0.47% | 112.74 | 114.18 | 112.73 | 175,833 |
| Mar 27 2024 | 112.83 | -0.17 | -0.15% | 113.61 | 113.67 | 111.82 | 291,597 |
| Mar 26 2024 | 113.00 | 0.74 | 0.66% | 112.79 | 114.46 | 112.74 | 320,790 |
| Mar 25 2024 | 112.26 | -1.60 | -1.41% | 114.11 | 114.58 | 112.25 | 197,215 |
| Mar 22 2024 | 113.86 | -0.93 | -0.81% | 114.85 | 114.945 | 113.08 | 231,329 |
| Mar 21 2024 | 114.79 | 0.13 | 0.11% | 114.91 | 115.46 | 114.13 | 225,470 |
| Mar 20 2024 | 114.66 | -0.58 | -0.50% | 115.11 | 115.34 | 113.85 | 358,557 |
| Mar 19 2024 | 115.24 | 1.75 | 1.54% | 113.04 | 116.25 | 113.04 | 262,725 |
| Mar 18 2024 | 113.49 | -0.04 | -0.04% | 113.85 | 114.68 | 113.23 | 674,892 |
| Mar 15 2024 | 113.53 | -1.12 | -0.98% | 114.74 | 115.42 | 113.33 | 813,406 |
| Mar 14 2024 | 114.65 | -3.25 | -2.76% | 117.70 | 117.70 | 113.68 | 302,735 |
| Mar 13 2024 | 117.90 | 0.52 | 0.44% | 117.59 | 119.2084 | 117.59 | 236,087 |
| Mar 12 2024 | 117.38 | 0.92 | 0.79% | 116.20 | 117.74 | 115.75 | 312,199 |
| Mar 11 2024 | 116.46 | -1.22 | -1.04% | 117.16 | 117.895 | 115.98 | 204,146 |
| Mar 08 2024 | 117.68 | 1.14 | 0.98% | 117.06 | 119.13 | 116.64 | 203,229 |
| Mar 07 2024 | 116.54 | 1.27 | 1.10% | 115.64 | 117.01 | 115.27 | 227,642 |
| Mar 06 2024 | 115.27 | 1.16 | 1.02% | 114.72 | 116.13 | 113.83 | 217,941 |
| Mar 05 2024 | 114.11 | -1.54 | -1.33% | 114.70 | 115.4499 | 114.04 | 290,303 |
| Mar 04 2024 | 115.65 | -0.42 | -0.36% | 115.94 | 117.20 | 115.40 | 295,571 |
| Mar 01 2024 | 116.07 | 1.21 | 1.05% | 114.73 | 116.8099 | 114.37 | 268,482 |
| Feb 29 2024 | 114.86 | 0.79 | 0.69% | 114.14 | 115.68 | 113.55 | 555,969 |
| Feb 28 2024 | 114.07 | 4.31 | 3.93% | 111.70 | 114.71 | 111.425 | 745,038 |
| Feb 27 2024 | 109.76 | 1.92 | 1.78% | 108.71 | 110.3225 | 108.395 | 392,050 |
| Feb 26 2024 | 107.84 | -0.07 | -0.06% | 108.00 | 108.99 | 106.545 | 225,470 |
| Feb 23 2024 | 107.91 | 0.16 | 0.15% | 108.20 | 108.48 | 106.945 | 275,367 |
| Feb 22 2024 | 107.75 | 1.77 | 1.67% | 106.95 | 108.29 | 106.00 | 447,346 |
| Feb 21 2024 | 105.98 | -0.42 | -0.39% | 105.63 | 106.54 | 105.045 | 364,998 |
| Feb 20 2024 | 106.40 | -4.47 | -4.03% | 109.04 | 109.45 | 105.98 | 503,832 |
| Feb 16 2024 | 110.87 | 1.52 | 1.39% | 108.75 | 111.92 | 108.38 | 582,164 |
| Feb 15 2024 | 109.35 | 3.52 | 3.33% | 105.68 | 109.57 | 105.68 | 854,449 |
| Feb 14 2024 | 105.83 | 9.94 | 10.37% | 103.00 | 107.827 | 102.39 | 1,425,872 |
| Feb 13 2024 | 95.89 | -3.55 | -3.57% | 97.78 | 98.3591 | 94.83 | 682,947 |
| Feb 12 2024 | 99.44 | -1.43 | -1.42% | 100.58 | 101.48 | 98.995 | 454,650 |
| Feb 09 2024 | 100.87 | 1.87 | 1.89% | 99.15 | 100.995 | 99.10 | 385,307 |
| Feb 08 2024 | 99.00 | 0.57 | 0.58% | 98.53 | 99.2535 | 97.95 | 310,371 |
| Feb 07 2024 | 98.43 | -0.15 | -0.15% | 98.83 | 99.06 | 97.85 | 277,881 |
| Feb 06 2024 | 98.58 | 0.52 | 0.53% | 98.15 | 99.46 | 98.07 | 354,100 |
| Feb 05 2024 | 98.06 | -2.32 | -2.31% | 99.68 | 99.68 | 98.03 | 278,144 |
| Feb 02 2024 | 100.38 | -0.11 | -0.11% | 99.71 | 101.04 | 98.94 | 219,471 |
| Feb 01 2024 | 100.49 | 2.24 | 2.28% | 98.88 | 100.797 | 97.495 | 260,105 |
