Skip to main content
logo
Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
101.91
-0.59 (-0.58%)
Oct 23, 2025, 4:00 PM EDT - Market closed

BFAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025102.33102.63100.88101.93--0.56%290,195
Oct 22, 2025103.09104.11102.44102.50102.50-0.23%475,791
Oct 21, 2025101.55103.31100.85102.74102.741.10%504,139
Oct 20, 2025100.03102.05100.03101.62101.621.06%413,246
Oct 17, 202599.80101.4199.58100.55100.551.71%470,367
Oct 16, 2025100.35101.4198.5998.8698.86-1.21%636,876
Oct 15, 202598.79100.2398.07100.07100.071.71%662,414
Oct 14, 202596.9798.7596.0698.3998.391.67%649,705
Oct 13, 202596.8999.4896.7796.7796.77-0.83%631,434
Oct 10, 202596.8997.7895.5397.5897.580.66%771,103
Oct 9, 202598.1799.3596.0996.9496.94-1.88%774,750
Oct 8, 2025100.24100.2498.0498.8098.80-0.79%604,336
Oct 7, 2025102.49102.6699.2499.5999.59-2.53%966,773
Oct 6, 2025106.74106.74102.17102.18102.18-3.99%673,826
Oct 3, 2025106.63107.53106.15106.43106.43-0.23%442,053
Oct 2, 2025107.00107.58105.68106.68106.68-1.21%372,081
Oct 1, 2025108.52109.34107.25107.99107.99-0.53%439,915
Sep 30, 2025107.82108.73107.34108.57108.57-0.01%490,095
Sep 29, 2025108.54109.36107.90108.58108.580.06%494,358
Sep 26, 2025108.03108.76107.18108.52108.521.16%392,638
Sep 25, 2025107.52108.16106.04107.28107.28-0.22%402,703
Sep 24, 2025108.37108.74106.92107.52107.52-0.85%940,698
Sep 23, 2025110.13110.14108.23108.44108.44-0.99%509,032
Sep 22, 2025109.18110.31108.66109.52109.520.46%498,940
Sep 19, 2025110.99111.39108.65109.02109.02-1.84%853,337
Sep 18, 2025110.13112.41110.07111.06111.061.68%1,066,214
Sep 17, 2025111.05111.49108.04109.23109.23-1.08%1,107,353
Sep 16, 2025109.46111.27108.61110.42110.421.18%1,572,618
Sep 15, 2025113.41113.88109.11109.13109.13-3.71%743,609
Sep 12, 2025113.92114.32113.08113.33113.33-0.70%522,790
Sep 11, 2025112.24114.42112.07114.13114.132.13%818,381
Sep 10, 2025114.98115.32111.22111.75111.75-3.19%405,599
Sep 9, 2025116.50116.98115.16115.43115.43-0.88%430,306
Sep 8, 2025116.61116.99115.15116.45116.45-0.32%395,013
Sep 5, 2025116.64117.25115.27116.82116.820.42%372,987
Sep 4, 2025116.55117.30115.71116.33116.33-0.11%374,550
Sep 3, 2025115.27116.50114.82116.46116.460.47%386,189
Sep 2, 2025116.49117.09114.94115.91115.91-1.80%470,413
Aug 29, 2025118.41118.73117.38118.04118.04-0.26%503,781
Aug 28, 2025119.34119.67117.69118.35118.35-0.93%438,337
Aug 27, 2025119.12120.09118.71119.46119.460.52%423,882
Aug 26, 2025120.56121.13118.72118.84118.84-1.82%397,617
Aug 25, 2025123.29123.77120.81121.04121.04-1.86%436,134
Aug 22, 2025121.60124.25121.60123.33123.331.19%641,041
Aug 21, 2025122.12122.88121.60121.88121.88-0.48%675,675
Aug 20, 2025122.12123.76121.41122.47122.470.12%554,717
Aug 19, 2025119.72122.37118.93122.32122.322.58%628,424
Aug 18, 2025120.92122.49119.20119.24119.24-1.78%435,864
Aug 15, 2025119.82121.48119.14121.40121.402.03%533,448
Aug 14, 2025118.79119.58118.05118.98118.98-0.50%368,241