Italia markets closed

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
113,36+0,53 (+0,47%)
Alla chiusura: 04:00PM EDT
107,58 -5,78 (-5,10%)
Dopo ore: 04:45PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024112,74114,18112,74113,36113,36175.800
27 mar 2024113,61113,67111,82112,83112,83293.600
26 mar 2024112,79114,46112,74113,00113,00322.500
25 mar 2024114,11114,41112,25112,26112,26197.500
22 mar 2024114,85114,95113,08113,86113,86231.300
21 mar 2024114,91115,46114,13114,79114,79225.500
20 mar 2024115,11115,34113,85114,66114,66358.600
19 mar 2024113,04116,25113,04115,24115,24263.700
18 mar 2024113,85114,68113,23113,49113,49674.900
15 mar 2024114,74115,42113,33113,53113,53813.400
14 mar 2024117,70117,70113,68114,65114,65302.700
13 mar 2024117,59119,21117,59117,90117,90236.100
12 mar 2024116,20117,74115,75117,38117,38312.200
11 mar 2024117,16117,90115,98116,46116,46204.100
08 mar 2024117,06119,13116,64117,68117,68203.200
07 mar 2024115,64117,01115,27116,54116,54227.600
06 mar 2024114,72116,13113,83115,27115,27217.900
05 mar 2024114,70115,45114,04114,11114,11290.300
04 mar 2024115,94117,20115,40115,65115,65295.900
01 mar 2024114,73116,81114,37116,07116,07268.500
29 feb 2024114,14115,68113,55114,86114,86556.000
28 feb 2024111,70114,71111,43114,07114,07745.600
27 feb 2024108,71110,32108,40109,76109,76392.100
26 feb 2024108,00108,99106,55107,84107,84225.500
23 feb 2024108,20108,42106,95107,91107,91275.600
22 feb 2024106,95108,29106,00107,75107,75447.300
21 feb 2024105,63106,54105,05105,98105,98365.000
20 feb 2024109,04109,45105,98106,40106,40503.800
16 feb 2024108,75111,92108,48110,87110,87582.200
15 feb 2024105,68109,57105,68109,35109,35854.400
14 feb 2024103,05107,83102,39105,83105,831.428.400
13 feb 202497,7898,3694,8395,8995,89682.900
12 feb 2024100,58101,4899,0099,4499,44454.800
09 feb 202499,15101,0099,10100,87100,87385.300
08 feb 202498,5399,2597,9599,0099,00310.400
07 feb 202498,8399,0697,8598,4398,43277.900
06 feb 202498,1599,4698,0798,5898,58354.200
05 feb 202499,6899,6898,0398,0698,06278.100
02 feb 202499,71101,0498,94100,38100,38219.900
01 feb 202498,88100,8097,50100,49100,49260.100
31 gen 202498,64100,8098,0898,2598,25276.800
30 gen 2024100,09100,0998,6698,6898,68412.800
29 gen 2024100,46101,0999,28101,00101,00269.100
26 gen 2024101,09101,79100,05100,33100,33266.900
25 gen 2024101,39102,34100,08101,23101,23265.500
24 gen 2024102,06102,20100,04100,08100,08183.900
23 gen 2024100,91101,50100,36100,96100,96284.700
22 gen 202498,55100,9497,87100,43100,43338.600
19 gen 202496,7098,6796,0398,1798,17278.800
18 gen 202496,6896,9995,7896,2696,26186.400
17 gen 202496,4898,1595,8896,0596,05374.400
16 gen 202496,8198,6994,9197,8397,83378.200
12 gen 202497,3898,3096,4798,1898,18353.400
11 gen 202495,2397,1394,7496,7396,73342.700
10 gen 202492,4696,0292,4095,6895,68392.300
09 gen 202496,2196,3592,5192,5592,55319.300
08 gen 202494,6697,8594,3197,3097,30494.700
05 gen 202492,3695,1092,1894,9094,90657.500
04 gen 202492,5494,0092,0792,9592,95411.000
03 gen 202493,1693,2391,6192,4092,40351.300
02 gen 202493,8194,0492,8293,4693,46209.600
29 dic 202395,3995,9693,9894,2494,24210.800
28 dic 202396,3596,8594,9595,6695,66240.600
27 dic 202396,7697,2295,8496,9096,90269.100
26 dic 202396,2897,4495,7096,3996,39302.000
22 dic 202394,3096,3393,4196,1596,15754.900
21 dic 202392,1093,9991,8993,9993,99251.100
20 dic 202392,7594,1491,0091,5491,54346.000
19 dic 202391,6793,1191,1492,6592,65241.200
18 dic 202391,5592,3690,5691,2091,20209.400
15 dic 202391,1291,9690,2591,3391,33697.400
14 dic 202392,0092,9088,5889,8689,86560.700
13 dic 202390,5390,5387,8290,0990,09522.600
12 dic 202391,6991,7990,2890,5990,59240.200
11 dic 202391,0291,8490,3791,6591,65238.600
08 dic 202390,2491,2788,9991,2491,24205.900
07 dic 202389,5090,7888,8790,5790,57256.500
06 dic 202390,3791,2689,3389,3389,33203.000
05 dic 202391,0491,7889,4289,4689,46350.300
04 dic 202389,1991,8189,1991,7991,79355.500
01 dic 202387,1289,7286,9989,7089,70253.400
30 nov 202387,7188,2486,8087,4487,44251.700
29 nov 202389,0889,6887,5587,6587,65250.500
28 nov 202388,4689,4487,8388,6788,67196.100
27 nov 202389,1789,6188,5988,6288,62306.600
24 nov 202388,0790,2388,0789,6889,68108.900
22 nov 202388,6589,5388,1088,4388,43228.300
21 nov 202388,2388,8187,5887,9987,99211.700
20 nov 202387,7889,0887,7688,5688,56315.200
17 nov 202387,4088,1686,7787,6987,69313.400
16 nov 202386,6887,0385,9586,6286,62298.500
15 nov 202387,7189,7286,9487,0887,08350.000
14 nov 202385,2888,2885,2887,4187,41484.900
13 nov 202381,3783,2680,2983,1283,12286.000
10 nov 202383,0483,0480,9081,8181,81253.500
09 nov 202383,9684,4482,0282,5282,52314.700
08 nov 202383,0483,8781,7883,5183,51370.700
07 nov 202384,6185,0282,6782,8182,81301.000
06 nov 202385,2886,0783,7484,9584,95472.800
03 nov 202382,2186,7582,2186,0186,01782.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...