Skip to main content
Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
124.31
-2.29 (-1.81%)
Mar 31, 2025, 9:45 AM EDT - Market open

BFAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025128.76128.95125.14126.60126.60-1.85%344,912
Mar 27, 2025125.17130.79124.77128.98128.983.04%506,613
Mar 26, 2025125.69126.14124.00125.18125.180.23%275,938
Mar 25, 2025127.29127.29123.32124.89124.89-1.29%301,764
Mar 24, 2025126.31127.38125.08126.52126.521.44%296,805
Mar 21, 2025125.70126.11124.21124.73124.73-1.25%568,836
Mar 20, 2025127.47129.73125.91126.31126.31-1.80%440,491
Mar 19, 2025127.71129.85126.47128.63128.631.15%358,133
Mar 18, 2025128.46128.54126.99127.17127.17-1.52%299,575
Mar 17, 2025126.20129.74126.20129.13129.131.89%269,837
Mar 14, 2025124.44127.01124.00126.73126.732.72%374,087
Mar 13, 2025124.69125.90122.08123.38123.38-1.31%352,480
Mar 12, 2025123.73125.34123.14125.02125.022.24%402,168
Mar 11, 2025124.17124.25122.18122.28122.28-1.59%376,373
Mar 10, 2025125.76126.70123.96124.25124.25-2.32%472,424
Mar 7, 2025127.47128.59123.74127.20127.20-0.20%528,078
Mar 6, 2025128.58129.07126.73127.45127.45-2.12%630,234
Mar 5, 2025127.71130.50127.71130.21130.211.20%374,153
Mar 4, 2025127.73129.26125.42128.66128.660.02%365,849
Mar 3, 2025129.49130.34127.86128.63128.63-0.79%362,037
Feb 28, 2025127.62129.81125.57129.66129.662.10%876,561
Feb 27, 2025128.50129.31126.92126.99126.99-1.15%243,136
Feb 26, 2025127.14128.90127.14128.47128.471.02%312,425
Feb 25, 2025126.14127.64125.10127.17127.171.55%312,601
Feb 24, 2025125.13126.32123.39125.23125.23-0.92%370,537
Feb 21, 2025128.96128.96124.59126.39126.39-2.30%525,477
Feb 20, 2025129.77130.02128.39129.36129.36-0.76%392,864
Feb 19, 2025128.62130.51127.51130.35130.351.04%448,822
Feb 18, 2025128.40129.05124.83129.01129.010.06%559,772
Feb 14, 2025127.74130.00123.89128.93128.938.35%1,115,353
Feb 13, 2025119.33120.35118.48118.99118.990.60%685,323
Feb 12, 2025115.63118.90115.63118.28118.281.09%418,902
Feb 11, 2025119.38121.13116.91117.01117.01-4.58%665,779
Feb 10, 2025122.25123.79120.63122.63122.630.66%519,309
Feb 7, 2025122.23123.18121.54121.82121.820.01%312,571
Feb 6, 2025121.09122.06120.11121.81121.811.10%349,219
Feb 5, 2025122.41124.41120.06120.48120.48-1.05%533,092
Feb 4, 2025120.84122.24120.84121.76121.760.37%623,555
Feb 3, 2025120.68122.17119.79121.31121.31-1.05%287,874
Jan 31, 2025124.70124.70120.88122.60122.60-1.67%400,621
Jan 30, 2025123.36125.36123.25124.68124.681.60%266,665
Jan 29, 2025122.81122.83120.67122.72122.720.58%307,622
Jan 28, 2025120.27122.08119.75122.01122.011.66%450,508
Jan 27, 2025116.02120.08115.05120.02120.024.19%516,477
Jan 24, 2025117.81117.81113.96115.19115.19-2.22%465,404
Jan 23, 2025116.10118.82115.01117.81117.811.21%524,551
Jan 22, 2025119.06119.87115.97116.40116.40-2.32%302,247
Jan 21, 2025118.21119.61116.58119.17119.171.39%259,527
Jan 17, 2025118.65119.33117.35117.54117.54-0.11%256,725
Jan 16, 2025115.97118.14115.73117.67117.671.61%367,930