Skip to main content
logo
Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
121.31
+2.33 (1.96%)
Aug 15, 2025, 3:44 PM - Market open

BFAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025118.79119.58118.05118.98118.98-0.50%368,241
Aug 13, 2025117.98120.91116.77119.58119.581.29%927,656
Aug 12, 2025117.79119.23116.94118.06118.060.57%654,652
Aug 11, 2025118.77120.09116.99117.39117.39-1.52%706,378
Aug 8, 2025120.62120.80118.69119.20119.20-0.85%530,168
Aug 7, 2025120.54121.61118.81120.22120.220.86%688,789
Aug 6, 2025118.91119.25116.72119.19119.191.35%956,854
Aug 5, 2025123.77124.05117.46117.60117.60-5.22%1,038,872
Aug 4, 2025124.56125.16122.60124.08124.08-0.82%921,615
Aug 1, 2025127.37130.76120.36125.10125.1010.61%1,620,844
Jul 31, 2025113.51114.10112.90113.10113.10-0.44%550,504
Jul 30, 2025112.64113.93112.24113.60113.600.83%924,520
Jul 29, 2025111.62112.71110.97112.67112.670.80%635,501
Jul 28, 2025114.02114.58111.45111.78111.78-2.86%696,692
Jul 25, 2025114.00115.08113.47115.07115.071.58%530,330
Jul 24, 2025113.14114.22112.08113.28113.28-0.09%600,127
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