BFAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	94.79	96.52	93.00	93.39	93.39	-2.95%	663,430
Jan 16, 2026	96.62	96.98	94.49	96.23	96.23	-0.80%	808,509
Jan 15, 2026	97.13	98.18	96.32	97.01	97.01	0.12%	734,095
Jan 14, 2026	99.17	99.40	96.44	96.89	96.89	-2.62%	752,091
Jan 13, 2026	101.42	101.53	98.75	99.50	99.50	-2.33%	590,761
Jan 12, 2026	102.40	102.93	101.45	101.87	101.87	-0.58%	585,947
Jan 9, 2026	101.65	103.77	100.33	102.46	102.46	0.46%	512,266
Jan 8, 2026	102.60	104.11	101.63	101.99	101.99	-1.45%	507,957
Jan 7, 2026	103.20	103.72	101.78	103.49	103.49	1.10%	575,223
Jan 6, 2026	102.76	104.46	102.28	102.36	102.36	-0.51%	658,171
Jan 5, 2026	98.52	103.69	98.21	102.88	102.88	3.61%	666,899
Jan 2, 2026	100.77	101.04	98.81	99.30	99.30	-2.07%	462,718
Dec 31, 2025	101.36	102.42	100.85	101.40	101.40	-0.71%	399,885
Dec 30, 2025	101.86	102.72	101.28	102.13	102.13	-0.11%	331,469
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