Skip to main content
logo
Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
122.31
+1.79 (1.49%)
Jun 27, 2025, 4:00 PM - Market closed

BFAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025121.52122.70120.49122.31122.311.49%1,056,382
Jun 26, 2025121.99121.99119.39120.52120.52-0.54%668,911
Jun 25, 2025124.28124.28121.11121.18121.18-1.91%619,436
Jun 24, 2025123.72124.64122.11123.54123.540.63%820,534
Jun 23, 2025121.57122.84118.39122.77122.770.36%852,808
Jun 20, 2025122.35122.78120.63122.33122.330.08%476,285
Jun 18, 2025122.08123.33121.54122.23122.230.20%302,210
Jun 17, 2025122.36124.09121.79121.98121.98-1.20%339,065
Jun 16, 2025123.82125.26123.45123.46123.460.23%303,342
Jun 13, 2025123.81125.56122.90123.18123.18-1.83%271,784
Jun 12, 2025123.86125.62122.93125.48125.480.51%552,960
Jun 11, 2025124.50125.34120.85124.84124.840.30%436,423
Jun 10, 2025126.03126.38124.22124.47124.47-0.54%290,395
Jun 9, 2025126.79127.04122.57125.15125.15-1.42%537,433
Jun 6, 2025127.08127.32125.56126.95126.950.80%499,186
Jun 5, 2025127.23127.64125.77125.94125.94-1.65%384,226
Jun 4, 2025128.50129.00127.49128.05128.05-0.02%344,153
Jun 3, 2025128.15129.18127.23128.08128.08-0.07%332,763
Jun 2, 2025128.25128.59124.88128.17128.17-0.80%335,392
May 30, 2025127.61129.76127.46129.20129.201.03%463,816
May 29, 2025130.05130.05127.28127.88127.88-0.86%845,113
May 28, 2025131.50132.43128.96128.99128.99-1.91%571,761
May 27, 2025131.00132.99130.50131.50131.501.45%706,792
May 23, 2025125.06130.39125.00129.62129.622.45%720,025
May 22, 2025122.73129.56122.21126.52126.522.87%879,167
May 21, 2025123.01123.09121.33122.99122.99-0.46%456,817
May 20, 2025123.68125.08122.86123.56123.56-0.18%430,082
May 19, 2025123.45125.43123.10123.78123.78-0.44%560,781
May 16, 2025122.16125.05121.12124.33124.331.64%495,335
May 15, 2025119.52122.74118.89122.32122.321.98%574,253
May 14, 2025121.75122.41119.61119.94119.94-1.18%449,471
May 13, 2025122.38123.56120.95121.37121.37-1.29%501,020
May 12, 2025124.93125.25120.54122.96122.960.76%551,843
May 9, 2025122.11123.26121.52122.03122.030.03%536,320
May 8, 2025123.77124.72121.67121.99121.99-1.01%533,103
May 7, 2025122.13124.71122.06123.23123.231.58%491,282
May 6, 2025123.43126.28120.38121.31121.31-4.34%635,059
May 5, 2025127.69128.39126.69126.82126.82-1.06%528,624
May 2, 2025125.63128.62125.63128.18128.182.75%269,151
May 1, 2025125.36126.04123.37124.75124.75-0.53%316,197
Apr 30, 2025122.06125.55120.92125.42125.421.68%406,857
Apr 29, 2025121.32123.90120.14123.35123.351.67%389,042
Apr 28, 2025121.12122.53119.45121.32121.320.56%358,082
Apr 25, 2025119.85120.65118.54120.64120.640.76%252,839
Apr 24, 2025119.38120.45119.07119.73119.73-0.08%274,874
Apr 23, 2025119.73122.46119.14119.83119.832.34%419,014
Apr 22, 2025114.55117.10113.55117.09117.093.26%512,016
Apr 21, 2025115.00115.79112.23113.39113.39-2.54%381,580
Apr 17, 2025117.00118.21116.10116.35116.35-0.32%255,177
Apr 16, 2025118.00118.82115.82116.72116.72-1.22%357,988