Skip to main content
Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
126.39
-2.97 (-2.30%)
Feb 21, 2025, 4:00 PM EST - Market closed

BFAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025128.96128.96124.59126.39126.39-2.30%525,477
Feb 20, 2025129.77130.02128.39129.36129.36-0.76%392,864
Feb 19, 2025128.62130.51127.51130.35130.351.04%448,822
Feb 18, 2025128.40129.05124.83129.01129.010.06%559,772
Feb 14, 2025127.74130.00123.89128.93128.938.35%1,115,353
Feb 13, 2025119.33120.35118.48118.99118.990.60%685,323
Feb 12, 2025115.63118.90115.63118.28118.281.09%418,902
Feb 11, 2025119.38121.13116.91117.01117.01-4.58%665,779
Feb 10, 2025122.25123.79120.63122.63122.630.66%519,309
Feb 7, 2025122.23123.18121.54121.82121.820.01%312,571
Feb 6, 2025121.09122.06120.11121.81121.811.10%349,219
Feb 5, 2025122.41124.41120.06120.48120.48-1.05%533,092
Feb 4, 2025120.84122.24120.84121.76121.760.37%623,555
Feb 3, 2025120.68122.17119.79121.31121.31-1.05%287,874
Jan 31, 2025124.70124.70120.88122.60122.60-1.67%400,621
Jan 30, 2025123.36125.36123.25124.68124.681.60%266,665
Jan 29, 2025122.81122.83120.67122.72122.720.58%307,622
Jan 28, 2025120.27122.08119.75122.01122.011.66%450,508
Jan 27, 2025116.02120.08115.05120.02120.024.19%516,477
Jan 24, 2025117.81117.81113.96115.19115.19-2.22%465,404
Jan 23, 2025116.10118.82115.01117.81117.811.21%524,551
Jan 22, 2025119.06119.87115.97116.40116.40-2.32%302,247
Jan 21, 2025118.21119.61116.58119.17119.171.39%259,527
Jan 17, 2025118.65119.33117.35117.54117.54-0.11%256,725
Jan 16, 2025115.97118.14115.73117.67117.671.61%367,930
Jan 15, 2025117.01117.57115.34115.80115.800.78%281,384
Jan 14, 2025115.23115.67113.56114.90114.900.62%363,015
Jan 13, 2025113.08114.68111.86114.19114.190.02%432,620
Jan 10, 2025114.30115.00112.41114.17114.17-1.13%444,815
Jan 8, 2025112.27116.04112.03115.48115.482.48%373,449
Jan 7, 2025113.07113.39111.90112.68112.680.41%244,397
Jan 6, 2025113.02114.61111.74112.22112.22-0.21%509,602
Jan 3, 2025110.28112.64110.19112.46112.461.73%335,713
Jan 2, 2025111.79112.37109.83110.55110.55-0.27%291,284
Dec 31, 2024110.68111.36110.07110.85110.850.20%284,293
Dec 30, 2024109.62110.73108.10110.63110.630.09%270,174
Dec 27, 2024110.60111.11109.68110.53110.53-0.27%318,487
Dec 26, 2024109.43110.85109.29110.83110.831.03%250,108
Dec 24, 2024109.24109.83108.31109.70109.700.57%159,640
Dec 23, 2024107.52109.14106.94109.08109.080.76%341,664
Dec 20, 2024106.18109.07105.86108.26108.261.99%961,187
Dec 19, 2024104.99106.68104.51106.15106.151.07%498,515
Dec 18, 2024108.26109.09104.87105.03105.03-2.88%648,177
Dec 17, 2024107.75109.19107.45108.14108.14-0.23%922,798
Dec 16, 2024109.46110.20107.53108.39108.39-1.21%433,486
Dec 13, 2024109.47110.26107.80109.72109.72-0.44%539,492
Dec 12, 2024111.72112.94110.09110.21110.21-1.65%404,525
Dec 11, 2024112.91113.17111.42112.06112.06-0.12%559,710
Dec 10, 2024112.66113.29110.53112.19112.19-0.80%513,810
Dec 9, 2024114.90116.28112.24113.10113.10-1.75%789,425
Dec 6, 2024119.06120.29114.15115.11115.11-3.49%1,933,320
Dec 5, 2024117.92119.55116.16119.27119.270.50%750,620
Dec 4, 2024114.93118.83114.54118.68118.682.66%593,494
Dec 3, 2024115.57115.84114.45115.61115.610.16%426,641
Dec 2, 2024115.04116.05114.25115.43115.43-0.17%589,264
Nov 29, 2024115.05116.30114.67115.63115.630.33%376,909
Nov 27, 2024115.82115.93114.36115.25115.250.13%586,212
Nov 26, 2024114.82115.13113.94115.10115.100.43%521,181
Nov 25, 2024113.40115.17113.40114.61114.611.35%1,145,715
Nov 22, 2024113.21114.15111.84113.08113.081.83%767,113
Nov 21, 2024108.43111.24108.22111.05111.052.48%591,833
Nov 20, 2024108.03110.26108.03108.36108.36-0.64%494,718
Nov 19, 2024107.06109.26106.53109.06109.060.98%650,977
Nov 18, 2024105.28108.18105.28108.00108.003.85%836,015
Nov 15, 2024106.90106.90103.75104.00104.00-2.84%1,056,608
Nov 14, 2024111.85111.85106.50107.04107.04-3.69%1,025,545
Nov 13, 2024111.63112.20110.55111.14111.14-0.39%601,427
Nov 12, 2024114.32114.79111.51111.58111.58-1.97%730,589
Nov 11, 2024116.37116.72113.00113.82113.82-2.00%728,185
Nov 8, 2024117.69119.14115.84116.14116.14-0.33%1,003,645
Nov 7, 2024117.02119.04114.45116.52116.520.11%1,236,103
Nov 6, 2024117.68121.44115.57116.39116.390.44%1,545,893
Nov 5, 2024128.84129.88115.16115.88115.88-12.76%1,289,345
Nov 4, 2024133.25135.78132.03132.83132.83-0.53%750,557
Nov 1, 2024134.83135.37131.60133.54133.540.05%657,155
Oct 31, 2024132.47135.44132.47133.47133.470.20%399,752
Oct 30, 2024131.43133.50131.03133.21133.211.36%322,457
Oct 29, 2024130.12132.30130.12131.42131.420.48%451,105
Oct 28, 2024130.68131.80129.52130.79130.790.79%296,114
Oct 25, 2024130.00130.90129.22129.77129.77-0.18%332,314
Oct 24, 2024132.00132.45129.90130.01130.01-1.95%534,085
Oct 23, 2024130.35132.64129.44132.59132.591.59%394,598
Oct 22, 2024130.00130.53128.38130.52130.520.25%590,657
Oct 21, 2024131.35133.15130.15130.20130.20-1.08%337,846
Oct 18, 2024132.15132.36130.81131.62131.62-0.04%251,365
Oct 17, 2024131.82133.10130.38131.67131.67-0.22%550,253
Oct 16, 2024133.00133.06131.30131.96131.96-0.71%423,092
Oct 15, 2024133.70136.74132.48132.90132.90-0.60%756,181
Oct 14, 2024133.50134.89133.18133.70133.70-0.39%373,013
Oct 11, 2024133.30135.23132.39134.23134.230.97%234,891
Oct 10, 2024134.80134.93131.09132.94132.94-1.90%497,350
Oct 9, 2024136.15138.10135.30135.51135.51-0.81%305,074
Oct 8, 2024136.71139.25136.50136.62136.620.23%331,061
Oct 7, 2024136.94138.15135.89136.31136.310.08%254,176
Oct 4, 2024138.88139.68135.74136.20136.20-1.26%492,896
Oct 3, 2024137.33138.17136.01137.94137.94-0.18%305,782
Oct 2, 2024137.70138.75137.13138.19138.190.03%162,402
Oct 1, 2024140.00140.00137.22138.15138.15-1.41%233,211
Sep 30, 2024138.71140.19138.44140.13140.131.05%222,704
Sep 27, 2024140.19140.69137.63138.68138.68-0.79%255,685