Mercados españoles cerrados en 7 hrs 42 min

Bright Horizons Family Solutions Inc. (BFAM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
152,99+0,41 (+0,27%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jul 2021152,20153,29150,51152,99152,99194.100
26 jul 2021153,81154,22152,14152,58152,58156.300
23 jul 2021153,00154,54152,50154,24154,24143.900
22 jul 2021153,11153,33150,61152,55152,55354.700
21 jul 2021151,40153,43150,84152,71152,71215.400
20 jul 2021153,60155,14149,91151,21151,21458.200
19 jul 2021149,02153,14149,02152,82152,82498.400
16 jul 2021151,37152,52150,15151,13151,13368.900
15 jul 2021148,14150,60148,14150,41150,41165.900
14 jul 2021152,88152,89148,58149,12149,12376.700
13 jul 2021152,82153,83152,07152,58152,58344.200
12 jul 2021154,14154,14152,73153,70153,70207.700
09 jul 2021153,03154,33152,28154,24154,24164.100
08 jul 2021151,49153,34148,66151,77151,77282.600
07 jul 2021155,00156,47153,02154,24154,24217.700
06 jul 2021151,99155,59150,40155,26155,26595.600
02 jul 2021149,42149,69148,52148,79148,79222.000
01 jul 2021147,16149,95147,16148,86148,86282.200
30 jun 2021146,05147,60145,53147,11147,11529.700
29 jun 2021144,61146,74144,51146,02146,02429.700
28 jun 2021147,34147,34141,37144,15144,15706.600
25 jun 2021149,86150,04147,19147,55147,55936.100
24 jun 2021149,83150,61148,37149,09149,09477.500
23 jun 2021150,33150,97148,53149,47149,47499.400
22 jun 2021154,69155,90149,94150,07150,07565.600
21 jun 2021152,73155,14151,14154,63154,63500.200
18 jun 2021150,87152,56150,46152,13152,13592.400
17 jun 2021148,98152,39148,63152,08152,08370.700
16 jun 2021147,30149,42147,01149,13149,13420.700
15 jun 2021148,34148,51146,89147,45147,45357.600
14 jun 2021148,04148,51146,98147,56147,56303.200
11 jun 2021146,87148,17146,63147,79147,79241.200
10 jun 2021148,46148,53146,10147,72147,72340.900
09 jun 2021147,08148,53146,25147,03147,03513.700
08 jun 2021144,06146,60143,35146,30146,30477.600
07 jun 2021143,47145,08143,07144,17144,17624.500
04 jun 2021140,79143,97140,46143,96143,96459.400
03 jun 2021140,47141,10138,83140,15140,15556.000
02 jun 2021138,16142,04137,43141,75141,75639.600
01 jun 2021140,00140,64138,10138,32138,32507.000
28 may 2021135,35138,85134,46138,23138,23744.100
27 may 2021136,30137,99133,75134,92134,92888.400
26 may 2021136,64139,22135,90136,80136,80573.800
25 may 2021134,64136,45134,19135,76135,76514.500
24 may 2021135,33135,55133,65134,19134,19343.900
21 may 2021137,83140,14135,62135,74135,74405.500
20 may 2021134,66137,37133,55136,54136,54600.100
19 may 2021134,02135,96132,31134,21134,21583.000
18 may 2021135,26138,25135,00136,61136,61732.400
17 may 2021133,70136,56132,49134,87134,87739.400
14 may 2021132,36136,21132,36134,91134,91608.100
13 may 2021135,02136,54131,01132,39132,39490.300
12 may 2021132,45135,50132,45134,29134,291.304.000
11 may 2021136,28136,90132,63133,69133,69770.200
10 may 2021138,30140,81136,36139,00139,00597.600
07 may 2021138,77138,77135,00136,00136,00984.900
06 may 2021146,56148,47137,46137,50137,50747.800
05 may 2021147,22148,54145,11148,15148,15482.200
04 may 2021147,49148,65144,39146,07146,07555.700
03 may 2021146,90148,69146,10148,04148,04509.700
30 abr 2021150,54151,10144,81144,83144,831.071.700
29 abr 2021157,09157,29151,57151,86151,86487.400
28 abr 2021155,45156,65153,04155,16155,16711.800
27 abr 2021163,27163,29154,80156,41156,41977.200
26 abr 2021164,51164,70162,57162,67162,67631.500
23 abr 2021165,36165,78162,88163,49163,49357.300
22 abr 2021164,61167,11163,76165,21165,21214.500
21 abr 2021162,70165,28162,51164,20164,20238.700
20 abr 2021164,86167,75162,92163,26163,26250.100
19 abr 2021168,25168,90163,39164,66164,66301.900
16 abr 2021167,52167,52165,47167,09167,09153.000
15 abr 2021166,33167,78165,57166,26166,26149.400
14 abr 2021163,25166,67163,00164,75164,75233.100
13 abr 2021165,49166,16161,71162,28162,28330.900
12 abr 2021164,82167,27163,06166,51166,51328.600
09 abr 2021165,26165,62162,30164,79164,79536.200
08 abr 2021159,60165,26157,90164,54164,54533.600
07 abr 2021172,66173,20157,56158,99158,99711.000
06 abr 2021180,00180,31177,14178,29178,29479.800
05 abr 2021178,65182,50177,83180,40180,40539.700
01 abr 2021173,08177,00173,06176,76176,76270.400
31 mar 2021169,20173,29167,87171,45171,45304.700
30 mar 2021164,88170,71164,62169,09169,09179.700
29 mar 2021167,11168,96164,13165,16165,16222.600
26 mar 2021166,55167,78164,43167,58167,58151.900
25 mar 2021162,98166,50161,40165,71165,71179.200
24 mar 2021160,41164,99159,10163,43163,43256.400
23 mar 2021162,01163,72159,05159,05159,05296.700
22 mar 2021165,94167,51163,40163,45163,45312.100
19 mar 2021169,92169,92165,77167,36167,36327.200
18 mar 2021169,60172,82167,66169,36169,36247.000
17 mar 2021166,40170,16165,80169,70169,70207.700
16 mar 2021170,14170,94166,69167,02167,02128.600
15 mar 2021168,88169,82166,16169,40169,40249.500
12 mar 2021170,80173,74169,60169,60169,60226.300
11 mar 2021165,51172,08164,28170,84170,84314.200
10 mar 2021162,19167,38161,23164,00164,00355.200
09 mar 2021164,12165,99160,89162,69162,69489.800
08 mar 2021162,01164,10160,53162,40162,40431.200
05 mar 2021160,79163,07158,60161,50161,50435.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...