-
5 DAY PERFORMANCE
-0.61% -
1 MONTH PERFORMANCE
+3.15% -
3 MONTH PERFORMANCE
+29.47% -
6 MONTH PERFORMANCE
+17.35% -
YEAR-TO-DATE PERFORMANCE
+45.02% -
1 YEAR PERFORMANCE
+48.15%
Bright Horizons Family Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $137.99 | $136.77 (-0.89%) | $138.50 | $136.07 | 177,988 | |
| 09/10/2024 | $139.14 | $138.67 (-0.34%) | $139.14 | $136.83 | 274,348 | $8.04 B |
| 09/09/2024 | $137.93 | $138.90 (0.7%) | $140.51 | $136.62 | 331,500 | $8.05 B |
| 09/06/2024 | $140.39 | $137.51 (-2.05%) | $141.12 | $137.38 | 401,202 | $7.97 B |
| 09/05/2024 | $140.65 | $140.71 (0.04%) | $141.90 | $139.53 | 268,800 | $8.16 B |
| 09/04/2024 | $137.53 | $140.64 (2.26%) | $141.89 | $135.00 | 344,000 | $8.15 B |
| 09/03/2024 | $140.00 | $139.40 (-0.43%) | $140.91 | $138.10 | 302,150 | $8.08 B |
| 08/30/2024 | $139.65 | $140.72 (0.77%) | $140.86 | $138.59 | 306,649 | $8.16 B |
| 08/29/2024 | $138.19 | $139.07 (0.64%) | $140.81 | $138.12 | 311,300 | $8.06 B |
| 08/28/2024 | $138.67 | $137.12 (-1.12%) | $139.59 | $136.79 | 406,000 | $7.95 B |
| 08/27/2024 | $136.32 | $139.03 (1.99%) | $139.40 | $135.86 | 431,400 | $8.06 B |
| 08/26/2024 | $135.96 | $137.12 (0.85%) | $137.99 | $135.96 | 294,800 | $7.95 B |
| 08/23/2024 | $135.80 | $136.13 (0.24%) | $137.87 | $134.98 | 263,744 | $7.89 B |
| 08/22/2024 | $137.14 | $135.66 (-1.08%) | $137.14 | $134.82 | 288,600 | $7.86 B |
| 08/21/2024 | $133.67 | $137.00 (2.49%) | $137.20 | $133.57 | 464,213 | $7.94 B |
| 08/20/2024 | $134.93 | $133.65 (-0.95%) | $135.39 | $132.78 | 540,200 | $7.75 B |
| 08/19/2024 | $134.72 | $135.07 (0.26%) | $136.07 | $133.79 | 319,800 | $7.83 B |
| 08/16/2024 | $136.51 | $135.80 (-0.52%) | $138.23 | $135.45 | 265,200 | $7.87 B |
| 08/15/2024 | $137.08 | $136.30 (-0.57%) | $138.25 | $136.05 | 268,002 | $7.90 B |
| 08/14/2024 | $133.99 | $136.03 (1.52%) | $136.10 | $133.99 | 284,500 | $7.89 B |
| 08/13/2024 | $132.00 | $133.45 (1.1%) | $134.00 | $131.44 | 242,846 | $7.74 B |
| 08/12/2024 | $132.96 | $131.93 (-0.77%) | $133.84 | $130.92 | 307,336 | $7.65 B |
| 08/09/2024 | $132.54 | $132.49 (-0.04%) | $133.90 | $131.21 | 501,331 | $7.68 B |
| 08/08/2024 | $132.06 | $132.05 (-0.01%) | $132.72 | $130.37 | 533,519 | $7.66 B |
| 08/07/2024 | $132.90 | $131.01 (-1.42%) | $135.30 | $129.88 | 476,800 | $7.59 B |
| 08/06/2024 | $129.22 | $132.70 (2.69%) | $135.85 | $128.05 | 736,631 | $7.69 B |
| 08/05/2024 | $128.67 | $128.78 (0.09%) | $131.84 | $127.23 | 970,831 | $7.47 B |
| 08/02/2024 | $123.00 | $135.15 (9.88%) | $136.22 | $119.18 | 1.60 M | $7.83 B |
| 08/01/2024 | $120.39 | $118.43 (-1.63%) | $120.76 | $116.21 | 392,600 | $6.87 B |
| 07/31/2024 | $122.53 | $120.25 (-1.86%) | $122.53 | $119.89 | 431,600 | $6.97 B |
| 07/30/2024 | $121.84 | $122.28 (0.36%) | $122.43 | $119.91 | 272,400 | $7.09 B |
| 07/29/2024 | $120.58 | $121.30 (0.6%) | $122.06 | $119.71 | 307,424 | $7.03 B |
| 07/26/2024 | $118.52 | $120.36 (1.55%) | $122.31 | $117.83 | 398,400 | $6.97 B |
| 07/25/2024 | $115.91 | $117.90 (1.72%) | $118.61 | $114.96 | 444,300 | $6.82 B |
| 07/24/2024 | $117.36 | $115.13 (-1.9%) | $118.57 | $115.04 | 295,600 | $6.66 B |
| 07/23/2024 | $117.80 | $117.87 (0.06%) | $119.14 | $117.50 | 259,100 | $6.82 B |
| 07/22/2024 | $119.82 | $118.55 (-1.06%) | $120.07 | $118.18 | 275,248 | $6.86 B |
| 07/19/2024 | $118.08 | $118.72 (0.54%) | $120.00 | $117.69 | 262,801 | $6.87 B |
| 07/18/2024 | $118.53 | $118.34 (-0.16%) | $120.28 | $116.72 | 326,362 | $6.85 B |
| 07/17/2024 | $120.69 | $119.27 (-1.18%) | $122.67 | $119.00 | 340,193 | $6.90 B |
| 07/16/2024 | $118.40 | $121.82 (2.89%) | $122.03 | $118.30 | 346,881 | $7.05 B |
| 07/15/2024 | $116.17 | $118.69 (2.17%) | $120.74 | $115.68 | 394,998 | $6.87 B |
| 07/12/2024 | $113.27 | $114.75 (1.31%) | $115.67 | $112.44 | 269,911 | $6.64 B |
| 07/11/2024 | $110.60 | $111.99 (1.26%) | $113.53 | $110.03 | 295,054 | $6.48 B |
| 07/10/2024 | $108.10 | $109.08 (0.91%) | $109.45 | $107.32 | 283,999 | $6.31 B |
| 07/09/2024 | $109.39 | $107.74 (-1.51%) | $110.86 | $107.46 | 183,105 | $6.24 B |
| 07/08/2024 | $111.49 | $109.97 (-1.36%) | $112.23 | $109.63 | 242,594 | $6.36 B |
| 07/05/2024 | $110.20 | $111.46 (1.14%) | $111.82 | $109.67 | 185,054 | $6.45 B |
| 07/03/2024 | $108.63 | $110.06 (1.32%) | $110.89 | $108.46 | 159,540 | $6.37 B |
| 07/02/2024 | $108.26 | $108.12 (-0.13%) | $109.42 | $107.76 | 257,151 | $6.26 B |
| 07/01/2024 | $109.87 | $108.64 (-1.12%) | $110.57 | $107.53 | 298,652 | $6.29 B |
| 06/28/2024 | $107.21 | $110.08 (2.68%) | $110.41 | $107.21 | 434,526 | $6.37 B |
| 06/27/2024 | $107.03 | $106.86 (-0.16%) | $107.35 | $105.52 | 318,904 | $6.18 B |
| 06/26/2024 | $104.09 | $106.79 (2.59%) | $106.85 | $104.09 | 246,451 | $6.18 B |
| 06/25/2024 | $105.16 | $104.45 (-0.68%) | $105.84 | $104.04 | 226,093 | $6.05 B |
| 06/24/2024 | $102.44 | $105.02 (2.52%) | $105.44 | $101.92 | 388,971 | $6.08 B |
| 06/21/2024 | $100.89 | $102.30 (1.4%) | $102.34 | $100.60 | 539,319 | $5.92 B |
| 06/20/2024 | $102.09 | $100.83 (-1.23%) | $102.09 | $100.59 | 449,280 | $5.84 B |
| 06/18/2024 | $103.92 | $102.22 (-1.64%) | $104.12 | $102.03 | 331,345 | $5.92 B |
| 06/17/2024 | $103.67 | $103.74 (0.07%) | $104.66 | $102.46 | 387,107 | $6.00 B |
| 06/14/2024 | $103.56 | $103.94 (0.37%) | $104.17 | $101.52 | 422,472 | $6.02 B |
| 06/13/2024 | $106.80 | $104.58 (-2.08%) | $106.93 | $104.46 | 571,862 | $6.05 B |
| 06/12/2024 | $107.62 | $107.14 (-0.45%) | $108.44 | $106.32 | 243,450 | $6.20 B |
| 06/11/2024 | $105.98 | $105.56 (-0.4%) | $106.92 | $105.06 | 271,467 | $6.11 B |