Bright Horizons Family Solutions Inc. (BFAM)

BFAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	101.81	102.49	100.67	102.24	102.24	0.91%	428,990
Dec 26, 2025	100.37	101.48	100.25	101.32	101.32	0.62%	288,423
Dec 24, 2025	99.51	101.16	99.11	100.70	100.70	1.13%	177,769
Dec 23, 2025	101.66	101.85	99.36	99.57	99.57	-2.16%	432,704
Dec 22, 2025	100.76	102.20	100.76	101.77	101.77	0.14%	572,612
Dec 19, 2025	103.50	104.13	101.51	101.63	101.63	-1.79%	504,792
Dec 18, 2025	103.81	105.12	102.75	103.48	103.48	-1.00%	790,438
Dec 17, 2025	103.25	105.57	103.25	104.52	104.52	0.39%	553,533
Dec 16, 2025	104.30	105.07	103.19	104.11	104.11	-0.02%	683,771
Dec 15, 2025	100.71	104.51	100.47	104.13	104.13	3.40%	1,066,736
Dec 12, 2025	99.47	100.75	98.25	100.71	100.71	2.03%	723,343
Dec 11, 2025	98.48	99.79	98.21	98.71	98.71	0.75%	755,134
Dec 10, 2025	97.97	98.59	97.24	97.98	97.98	0.01%	953,859
Dec 9, 2025	100.10	100.73	97.81	97.97	97.97	-1.60%	659,097
Dec 8, 2025	102.73	103.00	98.21	99.56	99.56	-3.47%	854,689
Dec 5, 2025	104.07	105.62	102.93	103.14	103.14	-0.82%	1,237,832
Dec 4, 2025	104.49	105.75	103.65	103.99	103.99	-0.26%	844,374
Dec 3, 2025	103.87	105.32	103.67	104.26	104.26	0.21%	640,502
Dec 2, 2025	104.21	104.97	102.62	104.04	104.04	0.33%	573,531
Dec 1, 2025	102.36	104.43	101.07	103.70	103.70	0.91%	773,622
Nov 28, 2025	102.32	104.10	102.31	102.76	102.76	0.29%	278,308
Nov 26, 2025	101.39	103.10	100.96	102.46	102.46	0.52%	513,499
Nov 25, 2025	98.85	102.69	98.85	101.93	101.93	3.04%	729,065
Nov 24, 2025	100.18	100.67	98.59	98.92	98.92	-2.18%	826,923
Nov 21, 2025	98.02	101.65	97.95	101.12	101.12	3.62%	1,083,912
Nov 20, 2025	99.37	101.00	97.47	97.59	97.59	-2.01%	955,312
Nov 19, 2025	99.15	99.94	98.35	99.59	99.59	-0.10%	660,926
Nov 18, 2025	95.70	99.80	95.70	99.69	99.69	3.48%	1,364,104
Nov 17, 2025	99.22	99.40	96.15	96.34	96.34	-3.15%	1,039,811
Nov 14, 2025	99.38	100.60	99.11	99.47	99.47	-0.72%	515,937
Nov 13, 2025	99.90	101.78	99.90	100.19	100.19	0.16%	637,195
Nov 12, 2025	100.47	101.94	99.86	100.03	100.03	-0.85%	605,266
Nov 11, 2025	99.85	101.07	99.34	100.89	100.89	1.83%	448,231
Nov 10, 2025	98.27	99.49	97.21	99.08	99.08	0.63%	648,502
Nov 7, 2025	97.94	99.99	96.96	98.46	98.46	0.62%	696,486
Nov 6, 2025	99.66	99.66	95.87	97.85	97.85	-2.39%	924,748
Nov 5, 2025	102.10	102.26	99.73	100.25	100.25	-2.30%	739,729
Nov 4, 2025	104.22	105.79	102.53	102.61	102.61	-0.98%	728,101
Nov 3, 2025	106.76	108.10	102.05	103.63	103.63	-5.13%	2,002,064
Oct 31, 2025	100.07	109.86	100.07	109.23	109.23	18.37%	3,374,934
Oct 30, 2025	93.04	94.19	91.49	92.28	92.28	-0.45%	1,975,846
Oct 29, 2025	97.19	97.58	92.66	92.70	92.70	-5.73%	1,542,787
Oct 28, 2025	99.19	100.00	98.13	98.33	98.33	-0.87%	696,830
Oct 27, 2025	101.69	102.06	99.08	99.19	99.19	-1.69%	710,341
Oct 24, 2025	100.94	102.99	100.84	100.89	100.89	-1.05%	831,480
Oct 23, 2025	102.33	102.63	100.88	101.96	101.96	-0.53%	578,575
Oct 22, 2025	103.09	104.11	102.44	102.50	102.50	-0.23%	475,791
Oct 21, 2025	101.55	103.31	100.85	102.74	102.74	1.10%	504,139
Oct 20, 2025	100.03	102.05	100.03	101.62	101.62	1.06%	413,246
Oct 17, 2025	99.80	101.41	99.58	100.55	100.55	1.71%	470,367

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.