Bright Horizons Family Solutions Inc (BFAM)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3328 | 2.83016304348 | 117.76 | 121.0928 | 113.81 | 384078 | 117.70748391 | CS |
| 4 | 10.4128 | 9.40802312974 | 110.68 | 121.0928 | 109.83 | 356063 | 115.03070434 | CS |
| 12 | -6.2272 | -4.89098334904 | 127.32 | 129.875 | 103.75 | 603656 | 112.80972786 | CS |
| 26 | 0.5128 | 0.425277823851 | 120.58 | 141.9 | 103.75 | 482331 | 122.52953315 | CS |
| 52 | 20.6328 | 20.5383237109 | 100.46 | 141.9 | 94.83 | 408711 | 117.04057067 | CS |
| 156 | 2.5928 | 2.18801687764 | 118.5 | 141.9 | 54.19 | 432362 | 95.63548032 | CS |
| 260 | -41.7072 | -25.6186732187 | 162.8 | 182.59 | 54.19 | 445019 | 112.20329685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 120.02 | 4.83 | 4.19 | 113.81 | 120.08 | 113.81 | 514004 |
| 1737762000 | 115.19 | -1.21 | -1.04 | 117.81 | 117.81 | 113.96 | 464858 |
| 1737675600 | 116.4 | 0 | 0.00 | 116.4 | 116.4 | 116.4 | 0 |
| 1737589200 | 116.4 | -2.77 | -2.32 | 119.06 | 119.87 | 115.97 | 300956 |
| 1737502800 | 119.17 | 1.63 | 1.39 | 117.76 | 119.61 | 116.58 | 256493 |
| 1737157200 | 117.54 | -0.13 | -0.11 | 118.65 | 119.325 | 117.35 | 256425 |
| 1737070800 | 117.67 | 1.87 | 1.61 | 115.97 | 118.14 | 115.725 | 367930 |
| 1736984400 | 115.8 | 0.9 | 0.78 | 117.01 | 117.71 | 115.34 | 281012 |
| 1736898000 | 114.9 | 0.71 | 0.62 | 115.92 | 115.92 | 113.555 | 362245 |
| 1736811600 | 114.19 | 0.02 | 0.02 | 113.08 | 114.68 | 111.86 | 432620 |
| 1736552400 | 114.17 | -1.31 | -1.13 | 114.5634 | 115 | 112.405 | 438809 |
| 1736379600 | 115.48 | 2.8 | 2.48 | 112.085 | 116.04 | 112.03 | 370593 |
| 1736293200 | 112.68 | 0.46 | 0.41 | 113.13 | 113.39 | 111.9 | 242856 |
| 1736206800 | 112.22 | -0.24 | -0.21 | 112.625 | 114.605 | 111.74 | 501912 |
| 1735947600 | 112.46 | 1.91 | 1.73 | 110.665 | 112.64 | 110.19 | 333153 |
| 1735861200 | 110.55 | -0.3 | -0.27 | 111.415 | 112.37 | 109.83 | 288916 |
| 1735688400 | 110.85 | 0.22 | 0.20 | 110.68 | 111.36 | 110.07 | 284221 |
| 1735602000 | 110.63 | 0.1 | 0.09 | 109.62 | 110.73 | 108.1 | 269983 |
| 1735342800 | 110.53 | -0.3 | -0.27 | 111.28 | 111.28 | 109.68 | 310766 |
| 1735256400 | 110.83 | 1.13 | 1.03 | 109.43 | 110.85 | 108.95 | 250107 |
| 1735077840 | 109.7 | 0.62 | 0.57 | 109.24 | 109.825 | 108.31 | 159640 |
| 1734997200 | 109.08 | 0.82 | 0.76 | 107.52 | 109.14 | 106.9355 | 341630 |
| 1734738000 | 108.26 | 2.11 | 1.99 | 105.855 | 109.065 | 105.855 | 957998 |
| 1734651600 | 106.15 | 1.12 | 1.07 | 105.4846 | 106.6802 | 105.19 | 471855 |
| 1734565200 | 105.03 | -3.11 | -2.88 | 108.33 | 109.09 | 104.87 | 645429 |
| 1734478800 | 108.14 | -0.25 | -0.23 | 107.875 | 109.19 | 107.4468 | 917707 |
| 1734392400 | 108.39 | -1.33 | -1.21 | 109.12 | 110.2 | 107.53 | 430683 |
| 1734133200 | 109.72 | -0.49 | -0.44 | 109.585 | 110.26 | 107.8 | 533231 |
| 1734046800 | 110.21 | -1.85 | -1.65 | 111.17 | 112.94 | 110.085 | 400792 |
| 1733960400 | 112.06 | -0.13 | -0.12 | 112.23 | 113.165 | 111.42 | 556704 |
| 1733874000 | 112.19 | -0.91 | -0.80 | 112.38 | 113.29 | 110.525 | 511490 |
| 1733787600 | 113.1 | -2.01 | -1.75 | 115.265 | 116.28 | 112.24 | 784413 |
| 1733528400 | 115.11 | -4.16 | -3.49 | 118.35 | 120.29 | 114.15 | 1928394 |
| 1733442000 | 119.27 | 0.59 | 0.50 | 118.045 | 119.55 | 116.16 | 747764 |
| 1733355600 | 118.68 | 3.07 | 2.66 | 115.065 | 118.83 | 114.54 | 584801 |
| 1733269200 | 115.61 | 0.18 | 0.16 | 115.175 | 115.84 | 114.45 | 423215 |
| 1733182800 | 115.43 | -0.2 | -0.17 | 115.04 | 116.05 | 114.245 | 589246 |
| 1732917840 | 115.63 | 0.38 | 0.33 | 115.585 | 116.3 | 114.67 | 374400 |
| 1732750800 | 115.25 | 0.15 | 0.13 | 115.235 | 115.93 | 114.36 | 582524 |
| 1732664400 | 115.1 | 0.49 | 0.43 | 114.845 | 115.12 | 113.9365 | 518630 |
| 1732578000 | 114.61 | 1.53 | 1.35 | 113.4 | 115.17 | 113.4 | 1143401 |
| 1732318800 | 113.08 | 2.03 | 1.83 | 113.79 | 114.145 | 111.84 | 755230 |
| 1732232400 | 111.05 | 2.69 | 2.48 | 108.22 | 111.24 | 108.22 | 587491 |
| 1732146000 | 108.36 | -0.7 | -0.64 | 109.06 | 110.26 | 108.28 | 489615 |
| 1732059600 | 109.06 | 1.06 | 0.98 | 107.73 | 109.26 | 106.531 | 633181 |
| 1731973200 | 108 | 4 | 3.85 | 105 | 108.18 | 105 | 824033 |
| 1731714000 | 104 | -3.04 | -2.84 | 106.605 | 106.605 | 103.75 | 1052430 |
| 1731627600 | 107.04 | -4.1 | -3.69 | 111.53 | 111.53 | 106.5 | 1021400 |
| 1731541200 | 111.14 | -0.44 | -0.39 | 111.485 | 112.2012 | 110.55 | 595842 |
| 1731454800 | 111.58 | -2.24 | -1.97 | 114.32 | 114.79 | 111.51 | 730323 |
| 1731368400 | 113.82 | -2.32 | -2.00 | 116.37 | 117.19 | 113 | 728057 |
| 1731109200 | 116.14 | -0.38 | -0.33 | 116.91 | 119.135 | 115.84 | 999678 |
| 1731022800 | 116.52 | 0.13 | 0.11 | 116.335 | 119.04 | 114.45 | 1232391 |
| 1730936400 | 116.39 | 0.51 | 0.44 | 118 | 121.44 | 115.57 | 1540746 |
| 1730850000 | 115.88 | -16.95 | -12.76 | 127.32 | 129.875 | 115.16 | 1275198 |
| 1730763600 | 132.83 | -0.71 | -0.53 | 133.25 | 135.775 | 132.03 | 750289 |
| 1730500800 | 133.54 | 0.07 | 0.05 | 134.83 | 135.37 | 131.6 | 656230 |
| 1730414400 | 133.47 | 0.26 | 0.20 | 133.97999 | 135.44 | 133.38 | 395593 |
| 1730328000 | 133.21 | 1.79 | 1.36 | 131.025 | 133.5 | 131.025 | 320778 |
| 1730241600 | 131.41999 | 0.63 | 0.48 | 130.625 | 132.3 | 130.22 | 448477 |
| 1730155200 | 130.79 | 1.02 | 0.79 | 130.68 | 131.8 | 129.52 | 294064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
