Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
116.82
+0.49 (0.42%)
Sep 5, 2025, 4:00 PM - Market closed
BFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 116.64 | 117.25 | 115.27 | 116.82 | 116.82 | 0.42% | 372,987 |
| Sep 4, 2025 | 116.55 | 117.30 | 115.71 | 116.33 | 116.33 | -0.11% | 374,550 |
| Sep 3, 2025 | 115.27 | 116.50 | 114.82 | 116.46 | 116.46 | 0.47% | 386,189 |
| Sep 2, 2025 | 116.49 | 117.09 | 114.94 | 115.91 | 115.91 | -1.80% | 470,413 |
| Aug 29, 2025 | 118.41 | 118.73 | 117.38 | 118.04 | 118.04 | -0.26% | 503,781 |
| Aug 28, 2025 | 119.34 | 119.67 | 117.69 | 118.35 | 118.35 | -0.93% | 438,337 |
| Aug 27, 2025 | 119.12 | 120.09 | 118.71 | 119.46 | 119.46 | 0.52% | 423,882 |
| Aug 26, 2025 | 120.56 | 121.13 | 118.72 | 118.84 | 118.84 | -1.82% | 397,617 |
| Aug 25, 2025 | 123.29 | 123.77 | 120.81 | 121.04 | 121.04 | -1.86% | 436,134 |
| Aug 22, 2025 | 121.60 | 124.25 | 121.60 | 123.33 | 123.33 | 1.19% | 641,041 |
| Aug 21, 2025 | 122.12 | 122.88 | 121.60 | 121.88 | 121.88 | -0.48% | 675,675 |
| Aug 20, 2025 | 122.12 | 123.76 | 121.41 | 122.47 | 122.47 | 0.12% | 554,717 |
| Aug 19, 2025 | 119.72 | 122.37 | 118.93 | 122.32 | 122.32 | 2.58% | 628,424 |
| Aug 18, 2025 | 120.92 | 122.49 | 119.20 | 119.24 | 119.24 | -1.78% | 435,864 |
| Aug 15, 2025 | 119.82 | 121.48 | 119.14 | 121.40 | 121.40 | 2.03% | 533,448 |
| Aug 14, 2025 | 118.79 | 119.58 | 118.05 | 118.98 | 118.98 | -0.50% | 368,241 |
| Aug 13, 2025 | 117.98 | 120.91 | 116.77 | 119.58 | 119.58 | 1.29% | 927,656 |
| Aug 12, 2025 | 117.79 | 119.23 | 116.94 | 118.06 | 118.06 | 0.57% | 654,652 |
| Aug 11, 2025 | 118.77 | 120.09 | 116.99 | 117.39 | 117.39 | -1.52% | 706,378 |
| Aug 8, 2025 | 120.62 | 120.80 | 118.69 | 119.20 | 119.20 | -0.85% | 530,168 |
| Aug 7, 2025 | 120.54 | 121.61 | 118.81 | 120.22 | 120.22 | 0.86% | 688,789 |
| Aug 6, 2025 | 118.91 | 119.25 | 116.72 | 119.19 | 119.19 | 1.35% | 956,854 |
| Aug 5, 2025 | 123.77 | 124.05 | 117.46 | 117.60 | 117.60 | -5.22% | 1,038,872 |
| Aug 4, 2025 | 124.56 | 125.16 | 122.60 | 124.08 | 124.08 | -0.82% | 921,615 |
| Aug 1, 2025 | 127.37 | 130.76 | 120.36 | 125.10 | 125.10 | 10.61% | 1,620,844 |
| Jul 31, 2025 | 113.51 | 114.10 | 112.90 | 113.10 | 113.10 | -0.44% | 550,504 |
| Jul 30, 2025 | 112.64 | 113.93 | 112.24 | 113.60 | 113.60 | 0.83% | 924,520 |
| Jul 29, 2025 | 111.62 | 112.71 | 110.97 | 112.67 | 112.67 | 0.80% | 635,501 |
| Jul 28, 2025 | 114.02 | 114.58 | 111.45 | 111.78 | 111.78 | -2.86% | 696,692 |
| Jul 25, 2025 | 114.00 | 115.08 | 113.47 | 115.07 | 115.07 | 1.58% | 530,330 |
| Jul 24, 2025 | 113.14 | 114.22 | 112.08 | 113.28 | 113.28 | -0.09% | 600,127 |
| Jul 23, 2025 | 114.21 | 114.47 | 112.19 | 113.38 | 113.38 | -0.71% | 1,024,473 |
| Jul 22, 2025 | 114.07 | 115.34 | 113.09 | 114.19 | 114.19 | 0.11% | 685,437 |
| Jul 21, 2025 | 115.58 | 116.62 | 113.61 | 114.07 | 114.07 | -0.71% | 369,964 |
| Jul 18, 2025 | 115.31 | 115.31 | 113.83 | 114.88 | 114.88 | -0.14% | 357,524 |
| Jul 17, 2025 | 115.21 | 116.29 | 114.58 | 115.04 | 115.04 | -0.11% | 309,183 |
| Jul 16, 2025 | 114.41 | 116.25 | 114.03 | 115.17 | 115.17 | 1.16% | 558,154 |
| Jul 15, 2025 | 115.64 | 115.68 | 113.78 | 113.85 | 113.85 | -1.27% | 297,180 |
| Jul 14, 2025 | 115.40 | 116.07 | 114.37 | 115.32 | 115.32 | -0.03% | 364,814 |
| Jul 11, 2025 | 116.22 | 116.72 | 114.78 | 115.35 | 115.35 | -1.06% | 294,961 |
| Jul 10, 2025 | 115.91 | 117.75 | 115.00 | 116.58 | 116.58 | -0.15% | 422,955 |
| Jul 9, 2025 | 117.99 | 118.78 | 116.28 | 116.76 | 116.76 | -0.68% | 386,438 |
| Jul 8, 2025 | 117.24 | 117.93 | 116.45 | 117.56 | 117.56 | 0.27% | 670,239 |
| Jul 7, 2025 | 120.43 | 120.82 | 116.53 | 117.24 | 117.24 | -2.77% | 615,538 |
| Jul 3, 2025 | 121.09 | 121.58 | 120.39 | 120.58 | 120.58 | -0.28% | 157,122 |
| Jul 2, 2025 | 121.97 | 122.22 | 120.26 | 120.92 | 120.92 | -0.48% | 441,054 |
| Jul 1, 2025 | 122.56 | 123.63 | 121.39 | 121.50 | 121.50 | -1.69% | 547,041 |
| Jun 30, 2025 | 123.59 | 123.71 | 121.96 | 123.59 | 123.59 | 1.05% | 461,067 |
| Jun 27, 2025 | 121.52 | 122.70 | 120.49 | 122.31 | 122.31 | 1.49% | 1,056,382 |
| Jun 26, 2025 | 121.99 | 121.99 | 119.39 | 120.52 | 120.52 | -0.54% | 668,911 |