Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
109.00
+0.48 (0.44%)
Sep 29, 2025, 3:29 PM EDT - Market open
BFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 108.54 | 108.86 | 108.00 | 108.59 | - | 0.06% | 6,221 |
| Sep 26, 2025 | 108.03 | 108.76 | 107.18 | 108.52 | 108.52 | 1.16% | 392,638 |
| Sep 25, 2025 | 107.52 | 108.16 | 106.04 | 107.28 | 107.28 | -0.22% | 402,703 |
| Sep 24, 2025 | 108.37 | 108.74 | 106.92 | 107.52 | 107.52 | -0.85% | 940,698 |
| Sep 23, 2025 | 110.13 | 110.14 | 108.23 | 108.44 | 108.44 | -0.99% | 509,032 |
| Sep 22, 2025 | 109.18 | 110.31 | 108.66 | 109.52 | 109.52 | 0.46% | 498,940 |
| Sep 19, 2025 | 110.99 | 111.39 | 108.65 | 109.02 | 109.02 | -1.84% | 853,337 |
| Sep 18, 2025 | 110.13 | 112.41 | 110.07 | 111.06 | 111.06 | 1.68% | 1,066,214 |
| Sep 17, 2025 | 111.05 | 111.49 | 108.04 | 109.23 | 109.23 | -1.08% | 1,107,353 |
| Sep 16, 2025 | 109.46 | 111.27 | 108.61 | 110.42 | 110.42 | 1.18% | 1,572,618 |
| Sep 15, 2025 | 113.41 | 113.88 | 109.11 | 109.13 | 109.13 | -3.71% | 743,609 |
| Sep 12, 2025 | 113.92 | 114.32 | 113.08 | 113.33 | 113.33 | -0.70% | 522,790 |
| Sep 11, 2025 | 112.24 | 114.42 | 112.07 | 114.13 | 114.13 | 2.13% | 818,381 |
| Sep 10, 2025 | 114.98 | 115.32 | 111.22 | 111.75 | 111.75 | -3.19% | 405,599 |
| Sep 9, 2025 | 116.50 | 116.98 | 115.16 | 115.43 | 115.43 | -0.88% | 430,306 |
| Sep 8, 2025 | 116.61 | 116.99 | 115.15 | 116.45 | 116.45 | -0.32% | 395,013 |
| 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 |