-
5 DAY PERFORMANCE
-0.03% -
1 MONTH PERFORMANCE
-12.97% -
3 MONTH PERFORMANCE
-17.80% -
6 MONTH PERFORMANCE
+5.86% -
YEAR-TO-DATE PERFORMANCE
+22.67% -
1 YEAR PERFORMANCE
+25.94%
Bright Horizons Family Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $115.57 | $115.61 (0.03%) | $115.84 | $114.45 | 426,641 | $6.71 B |
| 12/02/2024 | $115.04 | $115.43 (0.34%) | $116.05 | $114.25 | 589,300 | $6.70 B |
| 11/29/2024 | $115.05 | $115.63 (0.5%) | $116.30 | $114.67 | 376,909 | $6.71 B |
| 11/27/2024 | $115.82 | $115.25 (-0.49%) | $115.93 | $114.36 | 586,212 | $6.69 B |
| 11/26/2024 | $114.82 | $115.10 (0.24%) | $115.13 | $113.94 | 521,200 | $6.68 B |
| 11/25/2024 | $113.40 | $114.61 (1.07%) | $115.17 | $113.40 | 1.15 M | $6.65 B |
| 11/22/2024 | $113.21 | $113.08 (-0.11%) | $114.15 | $111.84 | 767,113 | $6.57 B |
| 11/21/2024 | $108.43 | $111.05 (2.42%) | $111.24 | $108.22 | 591,833 | $6.45 B |
| 11/20/2024 | $108.03 | $108.36 (0.31%) | $110.26 | $108.03 | 494,718 | $6.29 B |
| 11/19/2024 | $107.06 | $109.06 (1.87%) | $109.26 | $106.53 | 651,000 | $6.33 B |
| 11/18/2024 | $105.28 | $108.00 (2.58%) | $108.18 | $105.28 | 836,015 | $6.27 B |
| 11/15/2024 | $106.90 | $104.00 (-2.71%) | $106.90 | $103.75 | 1.06 M | $6.04 B |
| 11/14/2024 | $111.85 | $107.04 (-4.3%) | $111.85 | $106.50 | 1.03 M | $6.21 B |
| 11/13/2024 | $111.63 | $111.14 (-0.44%) | $112.20 | $110.55 | 601,427 | $6.45 B |
| 11/12/2024 | $114.32 | $111.58 (-2.4%) | $114.79 | $111.51 | 730,600 | $6.48 B |
| 11/11/2024 | $116.37 | $113.82 (-2.19%) | $116.72 | $113.00 | 728,200 | $6.61 B |
| 11/08/2024 | $117.69 | $116.14 (-1.32%) | $119.14 | $115.84 | 1.00 M | $6.73 B |
| 11/07/2024 | $117.02 | $116.52 (-0.43%) | $119.04 | $114.45 | 1.24 M | $6.75 B |
| 11/06/2024 | $117.68 | $116.39 (-1.1%) | $121.44 | $115.57 | 1.55 M | $6.75 B |
| 11/05/2024 | $128.84 | $115.88 (-10.06%) | $129.88 | $115.16 | 1.29 M | $6.72 B |
| 11/04/2024 | $133.25 | $132.83 (-0.32%) | $135.78 | $132.03 | 750,600 | $7.70 B |
| 11/01/2024 | $134.83 | $133.54 (-0.96%) | $135.37 | $131.60 | 657,200 | $7.74 B |
| 10/31/2024 | $132.47 | $133.47 (0.75%) | $135.44 | $132.47 | 399,800 | $7.74 B |
| 10/30/2024 | $131.43 | $133.21 (1.35%) | $133.50 | $131.03 | 322,500 | $7.72 B |
| 10/29/2024 | $130.12 | $131.42 (1%) | $132.30 | $130.12 | 451,105 | $7.62 B |
| 10/28/2024 | $130.68 | $130.79 (0.08%) | $131.80 | $129.52 | 296,114 | $7.58 B |
| 10/25/2024 | $130.00 | $129.77 (-0.18%) | $130.90 | $129.22 | 332,314 | $7.52 B |
| 10/24/2024 | $132.00 | $130.01 (-1.51%) | $132.45 | $129.90 | 534,100 | $7.54 B |
| 10/23/2024 | $130.35 | $132.59 (1.72%) | $132.64 | $129.44 | 394,600 | $7.69 B |
| 10/22/2024 | $130.00 | $130.52 (0.4%) | $130.53 | $128.38 | 590,700 | $7.57 B |
| 10/21/2024 | $131.35 | $130.20 (-0.88%) | $133.15 | $130.15 | 337,846 | $7.55 B |
| 10/18/2024 | $132.15 | $131.62 (-0.4%) | $132.36 | $130.81 | 251,400 | $7.63 B |
| 10/17/2024 | $131.82 | $131.67 (-0.11%) | $133.10 | $130.38 | 550,300 | $7.63 B |
| 10/16/2024 | $133.00 | $131.96 (-0.78%) | $133.06 | $131.30 | 423,100 | $7.65 B |
| 10/15/2024 | $133.70 | $132.90 (-0.6%) | $136.74 | $132.48 | 756,200 | $7.70 B |
| 10/14/2024 | $133.50 | $133.70 (0.15%) | $134.89 | $133.18 | 373,013 | $7.75 B |
| 10/11/2024 | $133.30 | $134.23 (0.7%) | $135.23 | $132.39 | 234,900 | $7.78 B |
| 10/10/2024 | $134.80 | $132.94 (-1.38%) | $134.93 | $131.09 | 497,400 | $7.71 B |
| 10/09/2024 | $136.15 | $135.51 (-0.47%) | $138.10 | $135.30 | 305,100 | $7.86 B |
| 10/08/2024 | $136.71 | $136.62 (-0.07%) | $139.25 | $136.50 | 331,100 | $7.92 B |
| 10/07/2024 | $136.94 | $136.31 (-0.46%) | $138.15 | $135.89 | 254,200 | $7.90 B |
| 10/04/2024 | $138.88 | $136.20 (-1.93%) | $139.68 | $135.74 | 492,900 | $7.90 B |
| 10/03/2024 | $137.33 | $137.94 (0.44%) | $138.17 | $136.01 | 305,800 | $8.00 B |
| 10/02/2024 | $137.70 | $138.19 (0.36%) | $138.75 | $137.13 | 162,402 | $8.01 B |
| 10/01/2024 | $140.00 | $138.15 (-1.32%) | $140.00 | $137.22 | 233,211 | $8.01 B |
| 09/30/2024 | $138.71 | $140.13 (1.02%) | $140.19 | $138.44 | 222,704 | $8.12 B |
| 09/27/2024 | $140.19 | $138.68 (-1.08%) | $140.69 | $137.63 | 255,700 | $8.04 B |
| 09/26/2024 | $139.89 | $139.78 (-0.08%) | $140.53 | $138.52 | 182,500 | $8.10 B |
| 09/25/2024 | $141.15 | $139.44 (-1.21%) | $141.57 | $138.74 | 256,443 | $8.08 B |
| 09/24/2024 | $138.68 | $140.69 (1.45%) | $140.82 | $137.80 | 229,929 | $8.16 B |
| 09/23/2024 | $139.60 | $138.93 (-0.48%) | $140.70 | $138.08 | 258,200 | $8.05 B |
| 09/20/2024 | $136.37 | $139.06 (1.97%) | $139.42 | $136.30 | 508,646 | $8.06 B |
| 09/19/2024 | $138.63 | $136.50 (-1.54%) | $139.32 | $136.49 | 430,637 | $7.91 B |
| 09/18/2024 | $138.30 | $136.59 (-1.24%) | $139.05 | $136.30 | 275,011 | $7.92 B |
| 09/17/2024 | $140.82 | $138.30 (-1.79%) | $141.26 | $138.25 | 215,329 | $8.02 B |
| 09/16/2024 | $140.45 | $139.99 (-0.33%) | $141.80 | $139.83 | 232,344 | $8.12 B |
| 09/13/2024 | $140.76 | $140.68 (-0.06%) | $141.64 | $139.69 | 249,500 | $8.16 B |
| 09/12/2024 | $137.98 | $140.15 (1.57%) | $140.41 | $137.64 | 305,700 | $8.12 B |
| 09/11/2024 | $137.99 | $137.80 (-0.14%) | $139.34 | $136.07 | 351,500 | $7.99 B |
| 09/10/2024 | $139.14 | $138.67 (-0.34%) | $139.14 | $136.83 | 281,700 | $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 |