Skip to main content
logo
Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
113.28
-0.10 (-0.09%)
Jul 24, 2025, 4:00 PM - Market closed

BFAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2025113.14114.22112.08113.28113.28-0.09%563,786
Jul 23, 2025114.21114.47112.19113.38113.38-0.71%1,024,473
Jul 22, 2025114.07115.34113.09114.19114.190.11%685,437
Jul 21, 2025115.58116.62113.61114.07114.07-0.71%369,964
Jul 18, 2025115.31115.31113.83114.88114.88-0.14%357,524
Jul 17, 2025115.21116.29114.58115.04115.04-0.11%309,183
Jul 16, 2025114.41116.25114.03115.17115.171.16%558,154
Jul 15, 2025115.64115.68113.78113.85113.85-1.27%297,180
Jul 14, 2025115.40116.07114.37115.32115.32-0.03%364,814
Jul 11, 2025116.22116.72114.78115.35115.35-1.06%294,961
Jul 10, 2025115.91117.75115.00116.58116.58-0.15%422,955
Jul 9, 2025117.99118.78116.28116.76116.76-0.68%386,438
Jul 8, 2025117.24117.93116.45117.56117.560.27%670,239
Jul 7, 2025120.43120.82116.53117.24117.24-2.77%615,538
Jul 3, 2025121.09121.58120.39120.58120.58-0.28%157,122
Jul 2, 2025121.97122.22120.26120.92120.92-0.48%441,054
Jul 1, 2025122.56123.63121.39121.50121.50-1.69%547,041
Jun 30, 2025123.59123.71121.96123.59123.591.05%461,067
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