Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

105.12 +0.87 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 98.78 104.28 96.32 102.00 1,033,387 +2.69(+2.71%)
Mar 30, 2020 101.76 102.69 95.20 99.31 906,038 -3.70(-3.59%)
Mar 27, 2020 97.65 106.26 95.84 103.01 688,500 +2.14(+2.12%)
Mar 26, 2020 95.60 101.09 94.23 100.87 933,428 +6.71(+7.13%)
Mar 25, 2020 92.99 99.86 92.12 94.16 1,191,582 +2.13(+2.31%)
Mar 24, 2020 90.58 93.23 87.16 92.03 652,809 +6.54(+7.65%)
Mar 23, 2020 82.92 90.31 78.14 85.49 1,624,028 +1.53(+1.82%)
Mar 20, 2020 71.14 85.90 68.13 83.96 1,767,700 +14.01(+20.03%)
Mar 19, 2020 76.54 81.59 64.23 69.95 2,605,043 -6.37(-8.35%)
Mar 18, 2020 92.45 92.45 73.42 76.32 2,480,323 -22.11(-22.46%)
Mar 17, 2020 95.86 98.84 94.36 98.43 851,782 +4.12(+4.37%)
Mar 16, 2020 113.53 114.69 92.96 94.31 946,904 -30.53(-24.46%)
Mar 13, 2020 122.14 126.33 120.37 124.84 755,900 +7.30(+6.21%)
Mar 12, 2020 123.40 125.47 110.94 117.54 1,157,813 -14.46(-10.95%)
Mar 11, 2020 133.14 135.88 128.87 132.00 744,921 -4.03(-2.96%)
Mar 10, 2020 139.10 139.99 133.37 136.03 682,519 -0.37(-0.27%)
Mar 09, 2020 145.52 146.43 136.00 136.40 444,518 -15.28(-10.07%)
Mar 06, 2020 148.69 152.13 146.56 151.68 566,400 -0.69(-0.45%)
Mar 05, 2020 154.62 154.84 150.66 152.37 391,603 -4.79(-3.05%)
Mar 04, 2020 159.07 159.73 154.48 157.16 626,898 +0.39(+0.25%)
Mar 03, 2020 159.07 161.63 154.90 156.77 461,502 -2.60(-1.63%)
Mar 02, 2020 157.41 162.90 155.12 159.37 631,455 +2.22(+1.41%)
Feb 28, 2020 152.66 157.21 149.66 157.15 620,800 +1.60(+1.03%)
Feb 27, 2020 161.45 161.86 155.16 155.55 721,322 -8.70(-5.30%)
Feb 26, 2020 167.03 169.22 162.51 164.25 362,883 -3.00(-1.79%)
Feb 25, 2020 170.54 170.60 167.04 167.25 266,677 -2.62(-1.54%)
Feb 24, 2020 170.90 172.87 169.66 169.87 227,766 -4.55(-2.61%)
Feb 21, 2020 173.78 174.65 172.81 174.42 233,500 +0.14(+0.08%)
Feb 20, 2020 174.80 175.31 172.43 174.28 153,569 -0.53(-0.30%)
Feb 19, 2020 172.72 175.47 172.72 174.81 233,561 +2.70(+1.57%)
Feb 18, 2020 172.32 174.06 171.33 172.11 273,908 -0.21(-0.12%)
Feb 14, 2020 174.81 176.98 164.15 172.32 638,800 -1.42(-0.82%)
Feb 13, 2020 171.40 175.00 170.42 173.74 329,993 +1.78(+1.04%)
Feb 12, 2020 171.36 172.25 170.74 171.96 339,380 +1.03(+0.60%)
Feb 11, 2020 170.97 171.78 170.06 170.93 149,865 +0.62(+0.36%)
Feb 10, 2020 167.31 170.56 167.31 170.31 168,532 +2.55(+1.52%)
Feb 07, 2020 168.95 169.44 167.22 167.76 223,700 -1.32(-0.78%)
Feb 06, 2020 168.91 169.16 167.59 169.08 203,615 +0.92(+0.55%)
Feb 05, 2020 169.54 169.72 167.54 168.16 272,913 -0.36(-0.21%)
Feb 04, 2020 166.54 168.56 166.46 168.52 233,168 +3.16(+1.91%)
Feb 03, 2020 163.07 166.38 162.63 165.36 259,796 +1.63(+1.00%)
Jan 31, 2020 164.32 165.13 163.36 163.73 195,900 -0.36(-0.22%)
Jan 30, 2020 161.63 164.16 161.29 164.09 149,242 +1.54(+0.95%)
Jan 29, 2020 161.92 163.35 161.59 162.55 113,961 +0.95(+0.59%)
Jan 28, 2020 162.80 163.99 161.15 161.60 179,957 -0.77(-0.47%)
Jan 27, 2020 159.82 163.11 158.99 162.37 346,050 -0.50(-0.31%)
Jan 24, 2020 164.38 165.23 162.42 162.87 141,100 -1.15(-0.70%)
Jan 23, 2020 163.65 164.92 163.13 164.02 145,521 -0.34(-0.21%)
Jan 22, 2020 163.24 164.87 162.61 164.36 308,181 +1.88(+1.16%)
Jan 21, 2020 161.60 163.04 161.44 162.48 224,286 +0.23(+0.14%)
Jan 17, 2020 163.17 163.17 161.95 162.25 203,400 -0.43(-0.26%)
Jan 16, 2020 162.39 163.24 161.56 162.68 151,318 +0.86(+0.53%)
Jan 15, 2020 161.50 163.12 161.13 161.82 189,907 +0.24(+0.15%)
Jan 14, 2020 163.34 163.34 161.20 161.58 282,208 -1.97(-1.20%)
Jan 13, 2020 162.85 163.79 162.32 163.55 282,259 +1.23(+0.76%)
Jan 10, 2020 161.39 162.55 160.85 162.32 248,300 +1.58(+0.98%)
Jan 09, 2020 159.37 161.90 159.01 160.74 219,663 +2.24(+1.41%)
Jan 08, 2020 157.15 158.71 156.55 158.50 272,465 +1.35(+0.86%)
Jan 07, 2020 156.77 158.36 155.78 157.15 291,138 +0.13(+0.08%)
Jan 06, 2020 154.66 157.38 153.78 157.02 391,752 +1.62(+1.04%)
Jan 03, 2020 153.17 155.45 152.28 155.40 271,300 +1.54(+1.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.