XNYS
Datos históricos de Bright Horizons Family Solutions Inc.
Bright Horizons Family Solutions Inc. · BFAM
$69.45
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:40 UTC
- Variación en el periodo
- −28.83%
- Máximo
- US$109.86
- 31 de octubre de 2025
- Mínimo
- US$57.63
- 3 de junio de 2026
- Volumen medio diario
- 0.94 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 68.89 | 69.79 | 68.66 | 69.45 | +0.81% | 581,148.299 |
| 8 oct 2026 | 67.11 | 69.88 | 67.11 | 68.89 | +3.07% | 926,026.367 |
| 7 oct 2026 | 66.79 | 67.28 | 65.70 | 66.84 | +0.63% | 624,225.278 |
| 6 oct 2026 | 64.46 | 66.54 | 63.73 | 66.42 | +3.44% | 656,854.95 |
| 5 oct 2026 | 64.10 | 65.04 | 63.83 | 64.21 | −0.08% | 679,654.902 |
| 2 oct 2026 | 64.83 | 65.00 | 64.05 | 64.26 | −0.88% | 597,481.109 |
| 1 oct 2026 | 64.39 | 66.11 | 64.25 | 64.83 | +1.74% | 639,082.583 |
| 30 sep 2026 | 63.95 | 64.34 | 63.37 | 63.72 | −0.11% | 682,685.482 |
| 29 sep 2026 | 64.19 | 64.66 | 62.99 | 63.79 | +0.09% | 835,965.845 |
| 28 sep 2026 | 65.49 | 65.49 | 63.66 | 63.73 | −3.23% | 754,814.775 |
| 25 sep 2026 | 66.04 | 66.66 | 65.44 | 65.86 | −0.72% | 841,360.121 |
| 24 sep 2026 | 66.88 | 67.60 | 65.58 | 66.34 | −0.26% | 849,463.208 |
| 23 sep 2026 | 65.07 | 67.57 | 64.12 | 66.51 | +2.39% | 1.2 M |
| 22 sep 2026 | 64.60 | 66.02 | 63.89 | 64.96 | +2.65% | 1.45 M |
| 21 sep 2026 | 65.56 | 66.23 | 63.02 | 63.28 | −3.64% | 1.01 M |
| 18 sep 2026 | 66.90 | 66.97 | 65.48 | 65.67 | −2.12% | 2.39 M |
| 17 sep 2026 | 68.32 | 68.32 | 66.95 | 67.09 | −2.32% | 974,967.331 |
| 16 sep 2026 | 67.23 | 69.76 | 67.03 | 68.68 | +1.88% | 1.08 M |
| 15 sep 2026 | 66.41 | 67.77 | 65.40 | 67.41 | +0.81% | 1.21 M |
| 14 sep 2026 | 66.83 | 68.03 | 66.02 | 66.87 | +2.69% | 857,452.01 |
| 11 sep 2026 | 64.66 | 65.45 | 63.23 | 65.12 | +1.32% | 1.24 M |
| 10 sep 2026 | 66.23 | 66.89 | 63.71 | 64.27 | −2.41% | 878,414.185 |
| 9 sep 2026 | 66.07 | 67.22 | 64.26 | 65.86 | −1.13% | 1.06 M |
| 8 sep 2026 | 69.47 | 69.47 | 66.53 | 66.61 | −5.18% | 943,365.01 |
| 4 sep 2026 | 70.14 | 70.72 | 68.88 | 70.25 | −1.18% | 670,097.85 |
| 3 sep 2026 | 72.49 | 73.66 | 70.93 | 71.09 | −1.20% | 761,560.905 |
| 2 sep 2026 | 72.66 | 73.31 | 71.45 | 71.95 | −1.53% | 757,814.42 |
| 1 sep 2026 | 74.48 | 75.12 | 72.86 | 73.07 | −1.50% | 570,455.652 |
| 31 ago 2026 | 74.31 | 74.87 | 72.84 | 74.18 | −0.84% | 786,641.596 |
| 28 ago 2026 | 73.66 | 75.35 | 73.66 | 74.81 | +0.65% | 456,704.697 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.