Stockscreener 앱 받기
118.04
0.26%
-0.31
시간 외 거래:
118.04
Bright Horizons Family Solutions Inc 주식 (BFAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $118.7 | $117.4 | $1.35 | 503,781.0 | -0.26% |
| 2025-08-28 | $119.7 | $117.7 | $1.98 | 438,337.0 | -0.93% |
| 2025-08-27 | $120.1 | $118.7 | $1.38 | 423,875.0 | +0.52% |
| 2025-08-26 | $121.1 | $118.7 | $2.41 | 397,606.0 | -1.87% |
| 2025-08-25 | $123.8 | $120.8 | $2.95 | 359,648.0 | -1.81% |
| 2025-08-22 | $124.2 | $121.6 | $2.65 | 636,771.0 | +1.19% |
| 2025-08-21 | $122.9 | $121.6 | $1.28 | 675,675.0 | -0.48% |
| 2025-08-20 | $123.8 | $121.4 | $2.35 | 554,657.0 | +0.12% |
| 2025-08-19 | $122.4 | $118.9 | $3.44 | 628,424.0 | +2.58% |
| 2025-08-18 | $122.5 | $119.2 | $3.29 | 423,839.0 | -1.78% |
| 2025-08-15 | $121.5 | $119.1 | $2.34 | 533,448.0 | +2.03% |
| 2025-08-14 | $119.6 | $118.0 | $1.53 | 368,226.0 | -0.50% |
| 2025-08-13 | $120.9 | $116.8 | $4.14 | 927,656.0 | +1.29% |
| 2025-08-12 | $119.2 | $116.9 | $2.29 | 654,652.0 | +0.57% |
| 2025-08-11 | $120.1 | $117.0 | $3.10 | 706,378.0 | -1.52% |
| 2025-08-08 | $120.8 | $118.7 | $2.11 | 530,168.0 | -0.85% |
| 2025-08-07 | $121.6 | $118.8 | $2.80 | 688,789.0 | +0.86% |
| 2025-08-06 | $119.2 | $116.7 | $2.53 | 956,854.0 | +1.35% |
| 2025-08-05 | $124.1 | $117.5 | $6.59 | 1,038,872.0 | -5.22% |
Bright Horizons Family Solutions Inc 주식 (BFAM) 연도별 가격 이력
이 심층 분석에서는 Bright Horizons Family Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BFAM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bright Horizons Family Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bright Horizons Family Solutions Inc 주식 (BFAM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $130.8 | $116.7 | $14.04 | 14,493,895.0 | +4.37% |
| 2025-07 | $123.6 | $111.0 | $12.66 | 10,941,408.0 | -8.49% |
| 2025-06 | $129.2 | $118.4 | $10.79 | 9,754,012.0 | -4.34% |
| 2025-05 | $133.0 | $118.9 | $14.10 | 11,505,653.0 | +3.01% |
| 2025-04 | $129.4 | $107.3 | $22.08 | 10,048,222.0 | -1.28% |
| 2025-03 | $130.8 | $122.1 | $8.71 | 8,021,045.0 | -2.02% |
| 2025-02 | $130.5 | $115.6 | $14.88 | 9,320,702.0 | +5.76% |
| 2025-01 | $125.4 | $109.8 | $15.53 | 7,177,872.0 | +10.60% |
Bright Horizons Family Solutions Inc 주식 (BFAM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $120.3 | $104.5 | $15.78 | 11,456,555.0 | -4.32% |
| 2024-11 | $135.8 | $103.8 | $32.03 | 16,111,537.0 | -13.37% |
| 2024-10 | $140.0 | $128.4 | $11.62 | 8,673,503.0 | -4.75% |
| 2024-09 | $141.9 | $135.0 | $6.90 | 5,767,783.0 | -0.42% |
| 2024-08 | $140.9 | $116.2 | $24.65 | 10,103,993.0 | +17.02% |
| 2024-07 | $122.7 | $107.3 | $15.35 | 6,388,385.0 | +9.24% |
| 2024-06 | $111.4 | $100.6 | $10.77 | 6,288,944.0 | +4.72% |
| 2024-05 | $117.1 | $102.1 | $14.97 | 8,352,784.0 | +1.36% |
| 2024-04 | $113.7 | $102.8 | $10.96 | 4,961,495.0 | -8.51% |
| 2024-03 | $119.2 | $111.8 | $7.39 | 6,110,251.0 | -1.31% |
| 2024-02 | $115.7 | $94.83 | $20.85 | 9,577,573.0 | +16.91% |
| 2024-01 | $102.3 | $91.61 | $10.73 | 7,047,494.0 | +4.26% |
Bright Horizons Family Solutions Inc 주식 (BFAM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $97.44 | $86.99 | $10.45 | 6,698,431.0 | +7.78% |
| 2023-11 | $90.23 | $73.33 | $16.90 | 7,485,716.0 | +18.07% |
| 2023-10 | $84.33 | $71.65 | $12.68 | 9,344,752.0 | -9.08% |
| 2023-09 | $97.24 | $80.81 | $16.43 | 8,876,162.0 | -13.73% |
| 2023-08 | $97.38 | $87.52 | $9.86 | 7,972,552.0 | -2.69% |
| 2023-07 | $98.87 | $90.42 | $8.45 | 7,627,407.0 | +4.95% |
| 2023-06 | $95.53 | $83.09 | $12.44 | 9,688,976.0 | +8.00% |
| 2023-05 | $94.89 | $72.95 | $21.94 | 11,721,065.0 | +12.45% |
| 2023-04 | $79.47 | $71.66 | $7.81 | 6,628,153.0 | -1.13% |
| 2023-03 | $87.11 | $74.80 | $12.31 | 10,321,275.0 | -2.35% |
| 2023-02 | $80.94 | $71.81 | $9.13 | 9,367,330.0 | +2.68% |
| 2023-01 | $79.36 | $62.87 | $16.49 | 7,980,758.0 | +21.68% |
0.44%
0.23%
자본화:
|
볼륨(24시간):