Stockscreener 앱 받기
101.14
3.44%
3.55
Bright Horizons Family Solutions Inc 주식 (BFAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $101.2 | $97.95 | $3.26 | 410,053.0 | +3.64% |
| 2025-11-20 | $101.0 | $97.47 | $3.53 | 955,312.0 | -2.01% |
| 2025-11-19 | $99.94 | $98.35 | $1.59 | 660,841.0 | -0.10% |
| 2025-11-18 | $99.80 | $95.70 | $4.10 | 1,364,050.0 | +3.48% |
| 2025-11-17 | $99.40 | $96.15 | $3.25 | 1,039,810.0 | -3.15% |
| 2025-11-14 | $100.6 | $99.11 | $1.49 | 515,937.0 | -0.72% |
| 2025-11-13 | $101.8 | $99.90 | $1.88 | 637,195.0 | +0.16% |
| 2025-11-12 | $101.9 | $99.86 | $2.08 | 605,266.0 | -0.85% |
| 2025-11-11 | $101.1 | $99.33 | $1.73 | 448,231.0 | +1.83% |
| 2025-11-10 | $99.49 | $97.21 | $2.28 | 648,499.0 | +0.63% |
| 2025-11-07 | $99.99 | $96.96 | $3.03 | 696,484.0 | +0.62% |
| 2025-11-06 | $99.66 | $95.87 | $3.79 | 924,548.0 | -2.39% |
| 2025-11-05 | $102.3 | $99.72 | $2.54 | 739,629.0 | -2.30% |
| 2025-11-04 | $105.8 | $102.5 | $3.26 | 728,100.0 | -0.98% |
| 2025-11-03 | $108.1 | $102.0 | $6.05 | 2,002,044.0 | -5.13% |
| 2025-10-31 | $109.9 | $100.1 | $9.79 | 3,374,904.0 | +18.37% |
| 2025-10-30 | $94.19 | $91.49 | $2.70 | 1,975,520.0 | -0.45% |
| 2025-10-29 | $97.58 | $92.66 | $4.92 | 1,542,787.0 | -5.73% |
| 2025-10-28 | $100.0 | $98.12 | $1.88 | 696,830.0 | -0.87% |
| 2025-10-27 | $102.1 | $99.08 | $2.98 | 710,336.0 | -1.69% |
| 2025-10-24 | $103.0 | $100.8 | $2.15 | 831,480.0 | -1.05% |
| 2025-10-23 | $102.6 | $100.9 | $1.75 | 578,573.0 | -0.53% |
| 2025-10-22 | $104.1 | $102.4 | $1.67 | 475,791.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $108.1 | $95.70 | $12.40 | 12,375,999.0 | -7.41% |
| 2025-10 | $109.9 | $91.49 | $18.37 | 19,194,163.0 | +0.61% |
| 2025-09 | $117.3 | $106.0 | $11.26 | 13,246,986.0 | -8.02% |
| 2025-08 | $130.8 | $116.7 | $14.04 | 13,990,114.0 | +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% |
2.83%
0.37%
자본화:
|
볼륨(24시간):