BFAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	83.80	85.63	83.58	85.04	85.04	1.87%	992,691
Feb 9, 2026	85.63	86.09	82.98	83.48	83.48	-3.02%	977,891
Feb 6, 2026	89.08	89.83	85.78	86.08	86.08	-2.98%	906,002
Feb 5, 2026	90.66	91.63	87.64	88.72	88.72	-0.74%	899,661
Feb 4, 2026	87.84	90.63	86.38	89.38	89.38	1.40%	1,231,598
Feb 3, 2026	90.34	91.07	87.26	88.15	88.15	-4.37%	672,707
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%	582,945
Jan 29, 2026	91.97	91.97	89.86	91.32	91.32	-0.64%	601,610
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%	444,380
Jan 26, 2026	93.22	94.19	91.75	92.54	92.54	-0.95%	457,462
Jan 23, 2026	93.67	95.57	92.61	93.43	93.43	-0.55%	404,971
Jan 22, 2026	93.88	94.93	93.20	93.95	93.95	0.88%	537,576
Jan 21, 2026	93.54	94.67	92.41	93.13	93.13	-0.28%	574,949
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