Skip to main content
Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
108.36
-0.70 (-0.64%)
Nov 20, 2024, 4:00 PM EST - Market closed

BFAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024108.03110.26108.03108.36108.36-0.64%494,718
Nov 19, 2024107.06109.26106.53109.06109.060.98%650,977
Nov 18, 2024105.28108.18105.28108.00108.003.85%836,015
Nov 15, 2024106.90106.90103.75104.00104.00-2.84%1,056,608
Nov 14, 2024111.85111.85106.50107.04107.04-3.69%1,025,545
Nov 13, 2024111.63112.20110.55111.14111.14-0.39%601,427
Nov 12, 2024114.32114.79111.51111.58111.58-1.97%730,589
Nov 11, 2024116.37116.72113.00113.82113.82-2.00%728,185
Nov 8, 2024117.69119.14115.84116.14116.14-0.33%1,003,645
Nov 7, 2024117.02119.04114.45116.52116.520.11%1,236,103
Nov 6, 2024117.68121.44115.57116.39116.390.44%1,545,893
Nov 5, 2024128.84129.88115.16115.88115.88-12.76%1,289,345
Nov 4, 2024133.25135.78132.03132.83132.83-0.53%750,557
Nov 1, 2024134.83135.37131.60133.54133.540.05%657,155
Oct 31, 2024132.47135.44132.47133.47133.470.20%399,752
Oct 30, 2024131.43133.50131.03133.21133.211.36%322,457
Oct 29, 2024130.12132.30130.12131.42131.420.48%451,105
Oct 28, 2024130.68131.80129.52130.79130.790.79%296,114
Oct 25, 2024130.00130.90129.22129.77129.77-0.18%332,314
Oct 24, 2024132.00132.45129.90130.01130.01-1.95%534,085
Oct 23, 2024130.35132.64129.44132.59132.591.59%394,598
Oct 22, 2024130.00130.53128.38130.52130.520.25%590,657
Oct 21, 2024131.35133.15130.15130.20130.20-1.08%337,846
Oct 18, 2024132.15132.36130.81131.62131.62-0.04%251,365
Oct 17, 2024131.82133.10130.38131.67131.67-0.22%550,253
Oct 16, 2024133.00133.06131.30131.96131.96-0.71%423,092
Oct 15, 2024133.70136.74132.48132.90132.90-0.60%756,181
Oct 14, 2024133.50134.89133.18133.70133.70-0.39%373,013
Oct 11, 2024133.30135.23132.39134.23134.230.97%234,891
Oct 10, 2024134.80134.93131.09132.94132.94-1.90%497,350
Oct 9, 2024136.15138.10135.30135.51135.51-0.81%305,074
Oct 8, 2024136.71139.25136.50136.62136.620.23%331,061
Oct 7, 2024136.94138.15135.89136.31136.310.08%254,176
Oct 4, 2024138.88139.68135.74136.20136.20-1.26%492,896
Oct 3, 2024137.33138.17136.01137.94137.94-0.18%305,782
Oct 2, 2024137.70138.75137.13138.19138.190.03%162,402
Oct 1, 2024140.00140.00137.22138.15138.15-1.41%233,211
Sep 30, 2024138.71140.19138.44140.13140.131.05%222,704
Sep 27, 2024140.19140.69137.63138.68138.68-0.79%255,685
Sep 26, 2024139.89140.53138.52139.78139.780.24%182,489
Sep 25, 2024141.15141.57138.74139.44139.44-0.89%256,443
Sep 24, 2024138.68140.82137.80140.69140.691.27%229,929
Sep 23, 2024139.60140.70138.08138.93138.93-0.09%258,187
Sep 20, 2024136.37139.42136.30139.06139.061.88%508,646
Sep 19, 2024138.63139.32136.49136.50136.50-0.07%430,637
Sep 18, 2024138.30139.05136.30136.59136.59-1.24%275,011
Sep 17, 2024140.82141.26138.25138.30138.30-1.21%215,329
Sep 16, 2024140.45141.80139.83139.99139.99-0.49%232,344
Sep 13, 2024140.76141.64139.69140.68140.680.38%249,485
Sep 12, 2024137.98140.41137.64140.15140.151.71%305,699
Sep 11, 2024137.99139.34136.07137.80137.80-0.63%351,491
Sep 10, 2024139.14139.14136.83138.67138.67-0.17%281,660
Sep 9, 2024137.93140.51136.62138.90138.901.01%331,450
Sep 6, 2024140.39141.12137.38137.51137.51-2.27%401,202
Sep 5, 2024140.65141.90139.53140.71140.710.05%268,771
Sep 4, 2024137.53141.89135.00140.64140.640.89%343,958
Sep 3, 2024140.00140.91138.10139.40139.40-0.94%302,150
Aug 30, 2024139.65140.86138.59140.72140.721.19%306,649
Aug 29, 2024138.19140.81138.12139.07139.071.42%311,296
Aug 28, 2024138.67139.59136.79137.12137.12-1.37%405,950
Aug 27, 2024136.32139.40135.86139.03139.031.39%431,393
Aug 26, 2024135.96137.99135.96137.12137.120.73%294,791
Aug 23, 2024135.80137.87134.98136.13136.130.35%263,744
Aug 22, 2024137.14137.14134.83135.66135.66-0.98%288,575
Aug 21, 2024133.67137.20133.57137.00137.002.51%464,213
Aug 20, 2024134.93135.39132.78133.65133.65-1.05%540,153
Aug 19, 2024134.72136.07133.79135.07135.07-0.54%319,781
Aug 16, 2024136.51138.23135.45135.80135.80-0.37%265,178
Aug 15, 2024137.08138.25136.05136.30136.300.20%268,002
Aug 14, 2024133.99136.10133.99136.03136.031.93%284,489
Aug 13, 2024132.00134.00131.44133.45133.451.15%242,846
Aug 12, 2024132.96133.84130.92131.93131.93-0.42%307,336
Aug 9, 2024132.54133.90131.21132.49132.490.33%501,331
Aug 8, 2024132.06132.72130.37132.05132.050.79%533,519
Aug 7, 2024132.90135.30129.88131.01131.01-1.27%476,799
Aug 6, 2024129.22135.86128.05132.70132.703.04%736,631
Aug 5, 2024128.67131.84127.23128.78128.78-4.71%970,831
Aug 2, 2024123.00136.22119.18135.15135.1514.12%1,596,166
Aug 1, 2024120.39120.76116.21118.43118.43-1.51%392,570
Jul 31, 2024122.53122.53119.89120.25120.25-1.66%431,555
Jul 30, 2024121.84122.43119.91122.28122.280.81%272,388
Jul 29, 2024120.58122.06119.71121.30121.300.78%307,424
Jul 26, 2024118.52122.31117.83120.36120.362.09%398,362
Jul 25, 2024115.91118.61114.96117.90117.902.41%444,263
Jul 24, 2024117.36118.57115.04115.13115.13-2.32%295,568
Jul 23, 2024117.80119.14117.50117.87117.87-0.57%259,093
Jul 22, 2024119.82120.07118.18118.55118.55-0.14%275,248
Jul 19, 2024118.08120.00117.69118.72118.720.32%262,801
Jul 18, 2024118.53120.28116.72118.34118.34-0.78%326,362
Jul 17, 2024120.69122.67119.00119.27119.27-2.09%340,193
Jul 16, 2024118.40122.03118.30121.82121.822.64%346,881
Jul 15, 2024116.17120.74115.68118.69118.693.43%394,998
Jul 12, 2024113.27115.67112.44114.75114.752.46%269,911
Jul 11, 2024110.60113.53110.03111.99111.992.67%295,054
Jul 10, 2024108.10109.45107.32109.08109.081.24%283,999
Jul 9, 2024109.39110.86107.46107.74107.74-2.03%183,105
Jul 8, 2024111.49112.23109.63109.97109.97-1.34%242,594
Jul 5, 2024110.20111.82109.67111.46111.461.27%185,054
Jul 3, 2024108.63110.89108.46110.06110.061.79%159,540
Jul 2, 2024108.26109.42107.76108.12108.12-0.48%257,151