Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
75.02
+0.15 (0.20%)
At close: Mar 3, 2026, 4:00 PM EST
75.02
0.00 (0.00%)
After-hours: Mar 3, 2026, 7:00 PM EST
BFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 74.20 | 75.47 | 72.30 | 75.02 | 75.02 | 0.20% | 685,928 |
| Mar 2, 2026 | 72.86 | 75.30 | 72.86 | 74.87 | 74.87 | 0.47% | 1,050,037 |
| Feb 27, 2026 | 74.03 | 75.15 | 73.97 | 74.52 | 74.52 | -0.85% | 1,229,040 |
| Feb 26, 2026 | 72.87 | 75.45 | 72.87 | 75.16 | 75.16 | 4.04% | 921,460 |
| Feb 25, 2026 | 71.59 | 72.98 | 71.15 | 72.24 | 72.24 | 0.84% | 1,008,840 |
| Feb 24, 2026 | 71.31 | 72.92 | 70.51 | 71.64 | 71.64 | 0.32% | 1,319,216 |
| Feb 23, 2026 | 71.49 | 73.10 | 70.51 | 71.41 | 71.41 | -1.30% | 2,211,735 |
| Feb 20, 2026 | 71.47 | 72.94 | 70.98 | 72.35 | 72.35 | 1.82% | 1,573,098 |
| Feb 19, 2026 | 70.37 | 71.27 | 69.42 | 71.06 | 71.06 | 0.27% | 1,459,451 |
| Feb 18, 2026 | 68.38 | 71.00 | 67.79 | 70.87 | 70.87 | 4.31% | 1,657,582 |
| Feb 17, 2026 | 67.17 | 69.29 | 65.95 | 67.94 | 67.94 | 1.55% | 2,129,997 |
| Feb 13, 2026 | 74.33 | 74.33 | 63.68 | 66.90 | 66.90 | -18.25% | 4,154,817 |
| Feb 12, 2026 | 81.46 | 83.09 | 77.25 | 81.83 | 81.83 | 0.28% | 1,972,064 |
| Feb 11, 2026 | 84.23 | 84.84 | 80.79 | 81.60 | 81.60 | -4.05% | 773,782 |
| Feb 10, 2026 | 83.80 | 85.63 | 83.58 | 85.04 | 85.04 | 1.87% | 993,862 |
| Feb 9, 2026 | 85.63 | 86.09 | 82.98 | 83.48 | 83.48 | -3.02% | 1,110,403 |
| Feb 6, 2026 | 89.08 | 89.83 | 85.78 | 86.08 | 86.08 | -2.98% | 906,006 |
| Feb 5, 2026 | 90.66 | 91.63 | 87.64 | 88.72 | 88.72 | -0.74% | 899,671 |
| Feb 4, 2026 | 87.84 | 90.63 | 86.38 | 89.38 | 89.38 | 1.40% | 1,231,601 |
| Feb 3, 2026 | 90.34 | 91.07 | 87.26 | 88.15 | 88.15 | -4.37% | 672,874 |
| Feb 2, 2026 | 92.65 | 93.71 | 91.79 | 92.18 | 92.18 | -0.49% | 541,200 |
| Jan 30, 2026 | 91.85 | 92.66 | 90.42 | 92.63 | 92.63 | 1.43% | 583,221 |
| Jan 29, 2026 | 91.97 | 91.97 | 89.86 | 91.32 | 91.32 | -0.64% | 601,611 |
| Jan 28, 2026 | 91.04 | 92.67 | 90.83 | 91.91 | 91.91 | 0.88% | 542,097 |
| Jan 27, 2026 | 91.98 | 92.45 | 90.41 | 91.11 | 91.11 | -1.55% | 444,384 |
| Jan 26, 2026 | 93.22 | 94.19 | 91.75 | 92.54 | 92.54 | -0.95% | 458,461 |
| Jan 23, 2026 | 93.67 | 95.57 | 92.61 | 93.43 | 93.43 | -0.55% | 407,858 |
| Jan 22, 2026 | 93.88 | 94.93 | 93.20 | 93.95 | 93.95 | 0.88% | 537,578 |
| Jan 21, 2026 | 93.54 | 94.67 | 92.41 | 93.13 | 93.13 | -0.28% | 574,952 |
| Jan 20, 2026 | 94.79 | 96.52 | 93.00 | 93.39 | 93.39 | -2.95% | 663,885 |
| Jan 16, 2026 | 96.62 | 96.98 | 94.49 | 96.23 | 96.23 | -0.80% | 812,839 |
| Jan 15, 2026 | 97.13 | 98.18 | 96.32 | 97.01 | 97.01 | 0.12% | 735,049 |
| Jan 14, 2026 | 99.17 | 99.40 | 96.44 | 96.89 | 96.89 | -2.62% | 752,578 |
| Jan 13, 2026 | 101.42 | 101.53 | 98.75 | 99.50 | 99.50 | -2.33% | 590,763 |
| Jan 12, 2026 | 102.40 | 102.93 | 101.45 | 101.87 | 101.87 | -0.58% | 586,239 |
| 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% | 576,125 |
| Jan 6, 2026 | 102.76 | 104.46 | 102.28 | 102.36 | 102.36 | -0.51% | 660,064 |
| Jan 5, 2026 | 98.52 | 103.69 | 98.21 | 102.88 | 102.88 | 3.61% | 666,901 |
| Jan 2, 2026 | 100.77 | 101.04 | 98.81 | 99.30 | 99.30 | -2.07% | 462,719 |
| 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% | 336,644 |
| Dec 29, 2025 | 101.81 | 102.49 | 100.67 | 102.24 | 102.24 | 0.91% | 438,355 |
| Dec 26, 2025 | 100.37 | 101.48 | 100.25 | 101.32 | 101.32 | 0.62% | 294,059 |
| Dec 24, 2025 | 99.51 | 101.16 | 99.11 | 100.70 | 100.70 | 1.13% | 191,569 |
| 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% | 514,402 |
| Dec 18, 2025 | 103.81 | 105.12 | 102.75 | 103.48 | 103.48 | -1.00% | 790,438 |