Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bright Horizons Family Solutions Inc (NY: BFAM )

115.11 -4.16 (-3.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 119.06 120.29 114.15 115.11 1,933,320 -4.16(-3.49%)
Dec 05, 2024 117.92 119.55 116.16 119.27 750,615 +0.59(+0.50%)
Dec 04, 2024 114.93 118.83 114.54 118.68 593,494 +3.07(+2.66%)
Dec 03, 2024 115.57 115.84 114.45 115.61 426,641 +0.18(+0.16%)
Dec 02, 2024 115.04 116.05 114.25 115.43 589,264 -0.20(-0.17%)
Nov 29, 2024 115.05 116.30 114.67 115.63 376,909 +0.38(+0.33%)
Nov 27, 2024 115.82 115.93 114.36 115.25 586,212 +0.15(+0.13%)
Nov 26, 2024 114.82 115.13 113.94 115.10 521,181 +0.49(+0.43%)
Nov 25, 2024 113.40 115.17 113.40 114.61 1,145,705 +1.53(+1.35%)
Nov 22, 2024 113.21 114.14 111.84 113.08 767,113 +2.03(+1.83%)
Nov 21, 2024 108.43 111.24 108.22 111.05 591,833 +2.69(+2.48%)
Nov 20, 2024 108.03 110.26 108.03 108.36 494,826 -0.70(-0.64%)
Nov 19, 2024 107.06 109.26 106.53 109.06 637,860 +1.06(+0.98%)
Nov 18, 2024 105.28 108.18 105.28 108.00 836,015 +4.00(+3.85%)
Nov 15, 2024 106.90 106.90 103.75 104.00 1,056,608 -3.04(-2.84%)
Nov 14, 2024 111.85 111.85 106.50 107.04 1,025,545 -4.10(-3.69%)
Nov 13, 2024 111.63 112.20 110.55 111.14 601,427 -0.44(-0.39%)
Nov 12, 2024 114.32 114.79 111.51 111.58 730,589 -2.24(-1.97%)
Nov 11, 2024 116.37 116.72 113.00 113.82 728,184 -2.32(-2.00%)
Nov 08, 2024 117.69 119.14 115.84 116.14 1,003,645 -0.38(-0.33%)
Nov 07, 2024 117.02 119.04 114.45 116.52 1,236,103 +0.13(+0.11%)
Nov 06, 2024 117.68 121.44 115.57 116.39 1,545,893 +0.51(+0.44%)
Nov 05, 2024 128.84 129.88 115.16 115.88 1,289,323 -16.95(-12.76%)
Nov 04, 2024 133.25 135.78 132.03 132.83 750,557 -0.71(-0.53%)
Nov 01, 2024 134.83 135.37 131.60 133.54 657,155 +0.07(+0.05%)
Oct 31, 2024 132.47 135.44 132.47 133.47 399,752 +0.26(+0.20%)
Oct 30, 2024 131.43 133.50 131.03 133.21 322,457 +1.79(+1.36%)
Oct 29, 2024 130.12 132.30 130.12 131.42 451,095 +0.63(+0.48%)
Oct 28, 2024 130.68 131.80 129.52 130.79 296,114 +1.02(+0.79%)
Oct 25, 2024 130.00 130.90 129.22 129.77 332,314 -0.24(-0.18%)
Oct 24, 2024 132.00 132.44 129.90 130.01 534,085 -2.58(-1.95%)
Oct 23, 2024 130.35 132.64 129.44 132.59 394,598 +2.07(+1.59%)
Oct 22, 2024 130.00 130.53 128.38 130.52 590,657 +0.32(+0.25%)
Oct 21, 2024 131.35 133.15 130.15 130.20 337,846 -1.42(-1.08%)
Oct 18, 2024 132.15 132.36 130.81 131.62 251,365 -0.05(-0.04%)
Oct 17, 2024 131.82 133.10 130.38 131.67 550,253 -0.29(-0.22%)
Oct 16, 2024 133.00 133.06 131.30 131.96 423,092 -0.94(-0.71%)
Oct 15, 2024 133.70 136.74 132.47 132.90 756,181 -0.80(-0.60%)
Oct 14, 2024 133.50 134.89 133.18 133.70 373,013 -0.53(-0.39%)
Oct 11, 2024 133.30 135.23 132.39 134.23 234,891 +1.29(+0.97%)
Oct 10, 2024 134.80 134.93 131.09 132.94 497,350 -2.57(-1.90%)
Oct 09, 2024 136.15 138.10 135.30 135.51 305,074 -1.11(-0.81%)
Oct 08, 2024 136.71 139.25 136.50 136.62 331,061 +0.31(+0.23%)
Oct 07, 2024 136.94 138.15 135.89 136.31 254,176 +0.11(+0.08%)
Oct 04, 2024 138.88 139.68 135.74 136.20 492,896 -1.74(-1.26%)
Oct 03, 2024 137.33 138.17 136.01 137.94 305,782 -0.25(-0.18%)
Oct 02, 2024 137.70 138.75 137.13 138.19 162,402 +0.04(+0.03%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.