Bright Horizons Family Solutions Price History

$142.48
+2.14 (+1.52 %)
(As of 09/16/2021 04:00 PM ET)
Add
Compare
Today's Range
$138.81
$142.97
50-Day Range
$139.82
$154.24
52-Week Range
$131.01
$182.50
Volume281,401 shs
Average Volume377,210 shs
Market Capitalization$8.63 billion
P/E Ratio395.78
Dividend YieldN/A
Beta0.85

Bright Horizons Family Solutions (NYSE:BFAM) Price Performance

5 Day
Performance
+1.01%

1 Month
Performance
-0.75%

3 Month
Performance
-4.46%

Year-To-Date
Performance
-17.64%

1 Year
Performance
-0.41%

Bright Horizons Family Solutions (NYSE:BFAM) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$142.37$140.34
-1.43%
$142.41$139.33252,501 shs$8.50 billion
09/14/2021$144.33$142.37
-1.36%
$145.97$141.08278,946 shs$8.62 billion
09/13/2021$141.06$144.33
+2.32%
$144.39$140.69188,923 shs$8.74 billion
09/10/2021$141.85$141.06
-0.56%
$143.06$140.48239,742 shs$8.54 billion
09/09/2021$144.32$141.85
-1.71%
$144.64$140.79175,927 shs$8.59 billion
09/08/2021$144.75$144.32
-0.30%
$146.20$143.50146,512 shs$8.74 billion
09/07/2021$144.78$144.75
-0.02%
$145.99$144.02151,859 shs$8.77 billion
09/06/2021$144.78$144.78$145.95$142.85135,746 shs$8.77 billion
09/03/2021$145.18$144.78
-0.28%
$145.95$142.85135,746 shs$8.77 billion
09/02/2021$144.30$145.18
+0.61%
$146.13$144.12138,668 shs$8.79 billion
09/01/2021$145.76$144.30
-1.00%
$147.13$144.06208,558 shs$8.74 billion
08/31/2021$143.97$145.76
+1.24%
$147.34$143.59180,030 shs$8.83 billion
08/30/2021$145.53$143.97
-1.07%
$146.19$143.94146,943 shs$8.72 billion
08/27/2021$143.64$145.53
+1.32%
$145.76$142.87152,133 shs$8.81 billion
08/26/2021$145.51$143.64
-1.29%
$146.41$143.46128,768 shs$8.70 billion
08/25/2021$143.55$145.51
+1.37%
$145.51$142.71176,947 shs$8.81 billion
08/24/2021$143.03$143.55
+0.36%
$144.58$142.69175,734 shs$8.69 billion
08/23/2021$141.51$143.03
+1.07%
$143.63$141.18105,443 shs$8.66 billion
08/20/2021$139.82$141.51
+1.21%
$142.55$138.91155,638 shs$8.57 billion
08/19/2021$142.13$139.82
-1.63%
$143.03$138.89170,556 shs$8.47 billion
08/18/2021$143.36$142.13
-0.86%
$144.10$142.05162,429 shs$8.61 billion
08/17/2021$143.55$143.36
-0.13%
$143.52$141.37236,707 shs$8.68 billion
08/16/2021$145.32$143.55
-1.22%
$144.77$141.43210,936 shs$8.69 billion
08/13/2021$144.82$145.32
+0.35%
$146.09$144.01109,624 shs$8.80 billion
08/12/2021$144.53$144.82
+0.20%
$144.87$143.43157,655 shs$8.77 billion
08/11/2021$144.99$144.53
-0.32%
$145.21$143.55160,702 shs$8.75 billion
08/10/2021$145.01$144.99
-0.01%
$146.81$144.55207,131 shs$8.85 billion
08/09/2021$143.86$145.01
+0.80%
$145.47$142.17178,227 shs$8.85 billion
08/06/2021$145.74$143.86
-1.29%
$146.89$143.65230,331 shs$8.78 billion
08/05/2021$142.23$145.74
+2.47%
$146.35$139.67424,543 shs$8.89 billion
08/04/2021$147.14$142.23
-3.34%
$147.06$141.34367,152 shs$8.68 billion
08/03/2021$149.13$147.14
-1.33%
$149.33$144.79442,588 shs$8.98 billion
08/02/2021$149.50$149.13
-0.25%
$151.32$148.80197,702 shs$9.10 billion
07/30/2021$152.73$149.50
-2.11%
$153.46$149.09270,775 shs$9.12 billion
07/29/2021$154.15$152.73
-0.92%
$154.73$152.57180,855 shs$9.32 billion
07/28/2021$152.99$154.15
+0.76%
$154.97$152.20187,968 shs$9.41 billion
07/27/2021$152.58$152.99
+0.27%
$153.29$150.51191,760 shs$9.34 billion
07/26/2021$154.24$152.58
-1.08%
$154.22$152.14156,336 shs$9.31 billion
07/23/2021$152.55$154.24
+1.11%
$154.54$152.50143,922 shs$9.41 billion
07/22/2021$152.71$152.55
-0.10%
$153.33$150.61353,161 shs$9.31 billion
07/21/2021$151.21$152.71
+0.99%
$153.43$150.84215,359 shs$9.32 billion
07/20/2021$152.82$151.21
-1.05%
$155.14$149.91458,161 shs$9.23 billion
07/19/2021$151.13$152.82
+1.12%
$153.14$149.02497,914 shs$9.33 billion
07/16/2021$150.41$151.13
+0.48%
$152.52$150.15368,245 shs$9.22 billion
07/15/2021$149.12$150.41
+0.87%
$150.60$148.14165,932 shs$9.18 billion
07/14/2021$152.58$149.12
-2.27%
$152.89$148.58373,854 shs$9.10 billion
07/13/2021$153.70$152.58
-0.73%
$153.83$152.07343,169 shs$9.31 billion
07/12/2021$154.24$153.70
-0.35%
$154.14$152.73207,674 shs$9.38 billion
07/09/2021$151.77$154.24
+1.63%
$154.33$152.28163,575 shs$9.41 billion
07/08/2021$154.24$151.77
-1.60%
$153.34$148.66280,898 shs$9.26 billion
07/07/2021$155.26$154.24
-0.66%
$156.47$153.02217,692 shs$9.08 billion
07/06/2021$148.79$155.26
+4.35%
$155.59$150.40593,945 shs$9.48 billion
07/05/2021$148.79$148.79$149.69$148.52221,960 shs$9.08 billion
07/02/2021$148.86$148.79
-0.05%
$149.69$148.52221,960 shs$9.08 billion
07/01/2021$147.11$148.86
+1.19%
N/AN/A279,961 shs$9.08 billion
06/30/2021$146.02$147.11
+0.75%
N/AN/A528,402 shs$8.98 billion
06/29/2021$144.15$146.02
+1.30%
N/AN/A426,605 shs$8.91 billion
06/28/2021$147.55$144.15
-2.30%
N/AN/A706,520 shs$9.00 billion
06/25/2021$149.09$147.55
-1.03%
N/AN/A923,625 shs$9.00 billion
06/24/2021$149.47$149.09
-0.25%
N/AN/A477,457 shs$9.10 billion
06/23/2021$150.07$149.47
-0.40%
N/AN/A499,418 shs$9.16 billion
06/22/2021$154.63$150.07
-2.95%
N/AN/A565,623 shs$9.16 billion
06/21/2021$152.13$154.63
+1.64%
N/AN/A500,172 shs$9.44 billion
06/18/2021$152.08$152.13
+0.03%
N/AN/A592,426 shs$9.28 billion
06/17/2021$149.13$152.08
+1.98%
N/AN/A370,697 shs$9.10 billion
06/16/2021$147.45$149.13
+1.14%
N/AN/A420,133 shs$9.10 billion
06/15/2021$147.56$147.45
-0.07%
N/AN/A357,577 shs$9.00 billion
This page was last updated on 9/16/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.