Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,144.01 +65.15 (+0.81%) Bitcoin USD
63,936.70 +409.04 (+0.64%) CMC Crypto 200
1,338.48 -58.06 (-4.16%)
Bright Horizons Family Solutions Inc. (BFAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 106.41 | 108.06 | 107.10 | 107.35 | 107.35 | 17,235 |
| 25 Apr 2024 | 105.90 | 107.18 | 105.73 | 106.28 | 106.28 | 212,700 |
| 24 Apr 2024 | 107.69 | 108.72 | 106.79 | 106.83 | 106.83 | 187,900 |
| 23 Apr 2024 | 106.09 | 108.11 | 105.39 | 107.62 | 107.62 | 205,100 |
| 22 Apr 2024 | 105.46 | 106.72 | 104.77 | 105.87 | 105.87 | 262,700 |
| 19 Apr 2024 | 104.26 | 105.15 | 103.41 | 104.45 | 104.45 | 234,100 |
| 18 Apr 2024 | 103.77 | 104.73 | 102.77 | 103.72 | 103.72 | 230,200 |
| 17 Apr 2024 | 105.35 | 105.35 | 103.33 | 103.44 | 103.44 | 222,100 |
| 16 Apr 2024 | 105.64 | 105.76 | 104.49 | 104.83 | 104.83 | 334,500 |
| 15 Apr 2024 | 110.18 | 110.18 | 105.45 | 106.28 | 106.28 | 265,700 |
| 12 Apr 2024 | 110.78 | 110.78 | 108.67 | 109.17 | 109.17 | 192,900 |
| 11 Apr 2024 | 112.02 | 112.02 | 110.01 | 111.62 | 111.62 | 173,000 |
| 10 Apr 2024 | 110.85 | 112.12 | 110.42 | 111.36 | 111.36 | 206,400 |
| 09 Apr 2024 | 112.74 | 113.08 | 112.09 | 112.55 | 112.55 | 212,500 |
| 08 Apr 2024 | 111.93 | 113.73 | 111.55 | 112.57 | 112.57 | 259,600 |
| 05 Apr 2024 | 109.14 | 111.46 | 109.14 | 111.43 | 111.43 | 205,500 |
| 04 Apr 2024 | 111.17 | 112.67 | 109.59 | 109.75 | 109.75 | 192,000 |
| 03 Apr 2024 | 111.01 | 112.03 | 110.20 | 110.42 | 110.42 | 242,600 |
| 02 Apr 2024 | 111.84 | 112.01 | 110.67 | 111.36 | 111.36 | 254,800 |
| 01 Apr 2024 | 113.63 | 113.63 | 111.61 | 112.49 | 112.49 | 208,100 |
| 28 Mar 2024 | 112.74 | 114.18 | 112.74 | 113.36 | 113.36 | 175,800 |
| 27 Mar 2024 | 113.61 | 113.67 | 111.82 | 112.83 | 112.83 | 293,600 |
| 26 Mar 2024 | 112.79 | 114.46 | 112.74 | 113.00 | 113.00 | 322,500 |
| 25 Mar 2024 | 114.11 | 114.41 | 112.25 | 112.26 | 112.26 | 197,500 |
| 22 Mar 2024 | 114.85 | 114.95 | 113.08 | 113.86 | 113.86 | 231,300 |
| 21 Mar 2024 | 114.91 | 115.46 | 114.13 | 114.79 | 114.79 | 225,500 |
| 20 Mar 2024 | 115.11 | 115.34 | 113.85 | 114.66 | 114.66 | 358,600 |
| 19 Mar 2024 | 113.04 | 116.25 | 113.04 | 115.24 | 115.24 | 263,700 |
| 18 Mar 2024 | 113.85 | 114.68 | 113.23 | 113.49 | 113.49 | 674,900 |
| 15 Mar 2024 | 114.74 | 115.42 | 113.33 | 113.53 | 113.53 | 813,400 |
| 14 Mar 2024 | 117.70 | 117.70 | 113.68 | 114.65 | 114.65 | 302,700 |
| 13 Mar 2024 | 117.59 | 119.21 | 117.59 | 117.90 | 117.90 | 236,100 |
| 12 Mar 2024 | 116.20 | 117.74 | 115.75 | 117.38 | 117.38 | 312,200 |
| 11 Mar 2024 | 117.16 | 117.90 | 115.98 | 116.46 | 116.46 | 204,100 |
| 08 Mar 2024 | 117.06 | 119.13 | 116.64 | 117.68 | 117.68 | 203,200 |
| 07 Mar 2024 | 115.64 | 117.01 | 115.27 | 116.54 | 116.54 | 227,600 |
| 06 Mar 2024 | 114.72 | 116.13 | 113.83 | 115.27 | 115.27 | 217,900 |
| 05 Mar 2024 | 114.70 | 115.45 | 114.04 | 114.11 | 114.11 | 290,300 |
| 04 Mar 2024 | 115.94 | 117.20 | 115.40 | 115.65 | 115.65 | 295,900 |
| 01 Mar 2024 | 114.73 | 116.81 | 114.37 | 116.07 | 116.07 | 268,500 |
| 29 Feb 2024 | 114.14 | 115.68 | 113.55 | 114.86 | 114.86 | 556,000 |
| 28 Feb 2024 | 111.70 | 114.71 | 111.43 | 114.07 | 114.07 | 745,600 |
| 27 Feb 2024 | 108.71 | 110.32 | 108.40 | 109.76 | 109.76 | 392,100 |
| 26 Feb 2024 | 108.00 | 108.99 | 106.55 | 107.84 | 107.84 | 225,500 |
| 23 Feb 2024 | 108.20 | 108.42 | 106.95 | 107.91 | 107.91 | 275,600 |
| 22 Feb 2024 | 106.95 | 108.29 | 106.00 | 107.75 | 107.75 | 447,300 |
| 21 Feb 2024 | 105.63 | 106.54 | 105.05 | 105.98 | 105.98 | 365,000 |
| 20 Feb 2024 | 109.04 | 109.45 | 105.98 | 106.40 | 106.40 | 503,800 |
| 16 Feb 2024 | 108.75 | 111.92 | 108.48 | 110.87 | 110.87 | 582,200 |
| 15 Feb 2024 | 105.68 | 109.57 | 105.68 | 109.35 | 109.35 | 854,400 |
| 14 Feb 2024 | 103.05 | 107.83 | 102.39 | 105.83 | 105.83 | 1,428,400 |
| 13 Feb 2024 | 97.78 | 98.36 | 94.83 | 95.89 | 95.89 | 682,900 |
| 12 Feb 2024 | 100.58 | 101.48 | 99.00 | 99.44 | 99.44 | 454,800 |
| 09 Feb 2024 | 99.15 | 101.00 | 99.10 | 100.87 | 100.87 | 385,300 |
| 08 Feb 2024 | 98.53 | 99.25 | 97.95 | 99.00 | 99.00 | 310,400 |
| 07 Feb 2024 | 98.83 | 99.06 | 97.85 | 98.43 | 98.43 | 277,900 |
| 06 Feb 2024 | 98.15 | 99.46 | 98.07 | 98.58 | 98.58 | 354,200 |
| 05 Feb 2024 | 99.68 | 99.68 | 98.03 | 98.06 | 98.06 | 278,100 |
| 02 Feb 2024 | 99.71 | 101.04 | 98.94 | 100.38 | 100.38 | 219,900 |
| 01 Feb 2024 | 98.88 | 100.80 | 97.50 | 100.49 | 100.49 | 260,100 |
| 31 Jan 2024 | 98.64 | 100.80 | 98.08 | 98.25 | 98.25 | 276,800 |
| 30 Jan 2024 | 100.09 | 100.09 | 98.66 | 98.68 | 98.68 | 412,800 |
| 29 Jan 2024 | 100.46 | 101.09 | 99.28 | 101.00 | 101.00 | 269,100 |
| 26 Jan 2024 | 101.09 | 101.79 | 100.05 | 100.33 | 100.33 | 266,900 |
| 25 Jan 2024 | 101.39 | 102.34 | 100.08 | 101.23 | 101.23 | 265,500 |
| 24 Jan 2024 | 102.06 | 102.20 | 100.04 | 100.08 | 100.08 | 183,900 |
| 23 Jan 2024 | 100.91 | 101.50 | 100.36 | 100.96 | 100.96 | 284,700 |
| 22 Jan 2024 | 98.55 | 100.94 | 97.87 | 100.43 | 100.43 | 338,600 |
| 19 Jan 2024 | 96.70 | 98.67 | 96.03 | 98.17 | 98.17 | 278,800 |
| 18 Jan 2024 | 96.68 | 96.99 | 95.78 | 96.26 | 96.26 | 186,400 |
| 17 Jan 2024 | 96.48 | 98.15 | 95.88 | 96.05 | 96.05 | 374,400 |
| 16 Jan 2024 | 96.81 | 98.69 | 94.91 | 97.83 | 97.83 | 378,200 |
| 12 Jan 2024 | 97.38 | 98.30 | 96.47 | 98.18 | 98.18 | 353,400 |
| 11 Jan 2024 | 95.23 | 97.13 | 94.74 | 96.73 | 96.73 | 342,700 |
| 10 Jan 2024 | 92.46 | 96.02 | 92.40 | 95.68 | 95.68 | 392,300 |
| 09 Jan 2024 | 96.21 | 96.35 | 92.51 | 92.55 | 92.55 | 319,300 |
| 08 Jan 2024 | 94.66 | 97.85 | 94.31 | 97.30 | 97.30 | 494,700 |
| 05 Jan 2024 | 92.36 | 95.10 | 92.18 | 94.90 | 94.90 | 657,500 |
| 04 Jan 2024 | 92.54 | 94.00 | 92.07 | 92.95 | 92.95 | 411,000 |
| 03 Jan 2024 | 93.16 | 93.23 | 91.61 | 92.40 | 92.40 | 351,300 |
| 02 Jan 2024 | 93.81 | 94.04 | 92.82 | 93.46 | 93.46 | 209,600 |
| 29 Dec 2023 | 95.39 | 95.96 | 93.98 | 94.24 | 94.24 | 210,800 |
| 28 Dec 2023 | 96.35 | 96.85 | 94.95 | 95.66 | 95.66 | 240,600 |
| 27 Dec 2023 | 96.76 | 97.22 | 95.84 | 96.90 | 96.90 | 269,100 |
| 26 Dec 2023 | 96.28 | 97.44 | 95.70 | 96.39 | 96.39 | 302,000 |
| 22 Dec 2023 | 94.30 | 96.33 | 93.41 | 96.15 | 96.15 | 754,900 |
| 21 Dec 2023 | 92.10 | 93.99 | 91.89 | 93.99 | 93.99 | 251,100 |
| 20 Dec 2023 | 92.75 | 94.14 | 91.00 | 91.54 | 91.54 | 346,000 |
| 19 Dec 2023 | 91.67 | 93.11 | 91.14 | 92.65 | 92.65 | 241,200 |
| 18 Dec 2023 | 91.55 | 92.36 | 90.56 | 91.20 | 91.20 | 209,400 |
| 15 Dec 2023 | 91.12 | 91.96 | 90.25 | 91.33 | 91.33 | 697,400 |
| 14 Dec 2023 | 92.00 | 92.90 | 88.58 | 89.86 | 89.86 | 560,700 |
| 13 Dec 2023 | 90.53 | 90.53 | 87.82 | 90.09 | 90.09 | 522,600 |
| 12 Dec 2023 | 91.69 | 91.79 | 90.28 | 90.59 | 90.59 | 240,200 |
| 11 Dec 2023 | 91.02 | 91.84 | 90.37 | 91.65 | 91.65 | 238,600 |
| 08 Dec 2023 | 90.24 | 91.27 | 88.99 | 91.24 | 91.24 | 205,900 |
| 07 Dec 2023 | 89.50 | 90.78 | 88.87 | 90.57 | 90.57 | 256,500 |
| 06 Dec 2023 | 90.37 | 91.26 | 89.33 | 89.33 | 89.33 | 203,000 |
| 05 Dec 2023 | 91.04 | 91.78 | 89.42 | 89.46 | 89.46 | 350,300 |
| 04 Dec 2023 | 89.19 | 91.81 | 89.19 | 91.79 | 91.79 | 355,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.