Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Horizons Family Solutions Inc (NY: BFAM )

109.06 -3.60 (-3.20%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 135.35 138.85 134.46 138.23 744,115 +3.31(+2.45%)
May 27, 2021 136.30 137.99 133.75 134.92 888,419 -1.88(-1.37%)
May 26, 2021 136.64 139.22 135.90 136.80 573,755 +1.04(+0.77%)
May 25, 2021 134.64 136.45 134.19 135.76 514,535 +1.57(+1.17%)
May 24, 2021 135.33 135.55 133.65 134.19 343,902 -1.55(-1.14%)
May 21, 2021 137.83 140.14 135.62 135.74 405,460 -0.80(-0.59%)
May 20, 2021 134.66 137.37 133.55 136.54 600,158 +2.33(+1.74%)
May 19, 2021 134.02 135.96 132.31 134.21 583,008 -2.40(-1.76%)
May 18, 2021 135.26 138.25 135.00 136.61 732,350 +1.74(+1.29%)
May 17, 2021 133.70 136.56 132.49 134.87 739,378 -0.04(-0.03%)
May 14, 2021 132.36 136.21 132.36 134.91 608,063 +2.52(+1.90%)
May 13, 2021 135.02 136.54 131.01 132.39 490,342 -1.90(-1.41%)
May 12, 2021 132.45 135.50 132.45 134.29 1,303,981 +0.60(+0.45%)
May 11, 2021 135.82 136.90 132.63 133.69 770,172 -5.31(-3.82%)
May 10, 2021 138.30 140.81 136.36 139.00 597,629 +3.00(+2.21%)
May 07, 2021 138.77 138.77 135.00 136.00 984,887 -1.50(-1.09%)
May 06, 2021 146.56 148.47 137.46 137.50 747,800 -10.65(-7.19%)
May 05, 2021 147.22 148.54 145.11 148.15 483,704 +2.08(+1.42%)
May 04, 2021 147.49 148.65 144.39 146.07 555,730 -1.97(-1.33%)
May 03, 2021 146.90 148.69 146.10 148.04 509,748 +3.21(+2.22%)
Apr 30, 2021 150.54 151.10 144.81 144.83 1,071,700 -7.03(-4.63%)
Apr 29, 2021 157.09 157.29 151.57 151.86 487,376 -3.30(-2.13%)
Apr 28, 2021 155.45 156.65 153.04 155.16 711,786 -1.25(-0.80%)
Apr 27, 2021 163.27 163.29 154.80 156.41 977,186 -6.26(-3.85%)
Apr 26, 2021 164.51 164.70 162.57 162.67 631,463 -0.82(-0.50%)
Apr 23, 2021 165.36 165.78 162.88 163.49 357,200 -1.72(-1.04%)
Apr 22, 2021 164.61 167.11 163.76 165.21 214,493 +1.01(+0.62%)
Apr 21, 2021 162.70 165.28 162.51 164.20 238,668 +0.94(+0.58%)
Apr 20, 2021 164.86 167.74 162.92 163.26 250,127 -1.40(-0.85%)
Apr 19, 2021 168.25 168.90 163.38 164.66 301,926 -2.43(-1.45%)
Apr 16, 2021 167.52 167.52 165.47 167.09 152,900 +0.83(+0.50%)
Apr 15, 2021 166.33 167.78 165.56 166.26 149,380 +1.51(+0.92%)
Apr 14, 2021 163.25 166.67 163.00 164.75 233,069 +2.47(+1.52%)
Apr 13, 2021 165.49 166.16 161.71 162.28 330,926 -4.23(-2.54%)
Apr 12, 2021 164.82 167.27 163.06 166.51 328,569 +1.72(+1.04%)
Apr 09, 2021 165.26 165.62 162.30 164.79 536,100 +0.25(+0.15%)
Apr 08, 2021 159.60 165.26 157.90 164.54 533,632 +5.55(+3.49%)
Apr 07, 2021 172.66 173.20 157.56 158.99 711,026 -19.30(-10.83%)
Apr 06, 2021 180.00 180.31 177.14 178.29 479,926 -2.11(-1.17%)
Apr 05, 2021 178.65 182.50 177.83 180.40 539,689 +3.64(+2.06%)
Apr 01, 2021 173.08 177.00 173.06 176.76 270,300 +5.31(+3.10%)
Mar 31, 2021 169.20 173.29 167.87 171.45 304,686 +2.36(+1.40%)
Mar 30, 2021 164.88 170.71 164.62 169.09 179,678 +3.93(+2.38%)
Mar 29, 2021 167.11 168.96 164.13 165.16 222,576 -2.42(-1.44%)
Mar 26, 2021 166.55 167.78 164.43 167.58 151,900 +1.87(+1.13%)
Mar 25, 2021 162.98 166.50 161.40 165.71 179,241 +2.28(+1.40%)
Mar 24, 2021 160.41 164.99 159.10 163.43 256,400 +4.38(+2.75%)
Mar 23, 2021 162.01 163.72 159.05 159.05 296,707 -4.40(-2.69%)
Mar 22, 2021 165.94 167.51 163.40 163.45 312,073 -3.91(-2.34%)
Mar 19, 2021 169.92 169.92 165.77 167.36 327,200 -2.00(-1.18%)
Mar 18, 2021 169.60 172.82 167.66 169.36 247,037 -0.34(-0.20%)
Mar 17, 2021 166.40 170.16 165.80 169.70 207,680 +2.68(+1.60%)
Mar 16, 2021 170.14 170.94 166.69 167.02 128,884 -2.38(-1.40%)
Mar 15, 2021 168.88 169.82 166.16 169.40 249,468 -0.20(-0.12%)
Mar 12, 2021 170.80 173.74 169.60 169.60 226,200 -1.24(-0.73%)
Mar 11, 2021 165.51 172.08 164.28 170.84 314,156 +6.84(+4.17%)
Mar 10, 2021 163.12 167.38 161.23 164.00 355,162 +1.31(+0.81%)
Mar 09, 2021 164.12 165.99 160.89 162.69 489,772 +0.29(+0.18%)
Mar 08, 2021 162.01 164.10 160.53 162.40 431,232 +0.90(+0.56%)
Mar 05, 2021 160.79 163.06 158.60 161.50 435,200 +1.11(+0.69%)
Mar 04, 2021 164.34 165.03 157.89 160.39 430,711 -3.58(-2.18%)
Mar 03, 2021 165.63 165.70 161.34 163.97 305,021 -0.98(-0.59%)
Mar 02, 2021 163.80 167.32 160.90 164.95 488,400 +2.11(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.