Skip to main content
Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
126.95
+1.01 (0.80%)
Jun 6, 2025, 4:00 PM - Market closed

BFAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 2025119.12119.96118.01118.16118.16-0.04%318,805
Apr 14, 2025119.10120.07116.31118.21118.210.78%444,253
Apr 11, 2025115.39118.06114.75117.30117.301.23%391,128
Apr 10, 2025118.38118.38113.61115.88115.88-3.04%694,565
Apr 9, 2025109.46120.14107.60119.51119.518.42%869,056
Apr 8, 2025114.37115.54109.44110.23110.23-1.15%596,671
Apr 7, 2025110.23114.60107.30111.51111.51-2.70%878,860
Apr 4, 2025117.28119.67114.31114.60114.60-5.16%779,469
Apr 3, 2025125.84128.22120.29120.83120.83-6.00%743,209
Apr 2, 2025126.69129.38126.02128.54128.541.17%312,777
Apr 1, 2025126.54127.46125.28127.05127.050.01%412,359
Mar 31, 2025125.57127.94123.11127.04127.040.35%549,574
Mar 28, 2025128.76128.95125.14126.60126.60-1.85%344,912
Mar 27, 2025125.17130.79124.77128.98128.983.04%506,613