Skip to main content
Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
121.32
+0.68 (0.56%)
At close: Apr 28, 2025, 4:00 PM
121.55
+0.23 (0.19%)
Pre-market: Apr 29, 2025, 5:29 AM EDT

BFAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025121.12122.53119.45121.32121.320.56%358,082
Apr 25, 2025119.85120.65118.54120.64120.640.76%252,839
Apr 24, 2025119.38120.45119.07119.73119.73-0.08%274,874
Apr 23, 2025119.73122.46119.14119.83119.832.34%419,014
Apr 22, 2025114.55117.10113.55117.09117.093.26%512,016
Apr 21, 2025115.00115.79112.23113.39113.39-2.54%381,580
Apr 17, 2025117.00118.21116.10116.35116.35-0.32%255,177
Apr 16, 2025118.00118.82115.82116.72116.72-1.22%357,988
Apr 15, 2025119.12119.96118.01118.16118.16-0.04%318,805
Apr 14, 2025119.10120.07116.31118.21118.210.78%444,253
Apr 11, 2025115.39118.06114.75117.30117.301.23%391,128
Apr 10, 2025118.38118.38113.61115.88115.88-3.04%694,565
Apr 9, 2025109.46120.14107.60119.51119.518.42%869,056
Apr 8, 2025114.37115.54109.44110.23110.23-1.15%596,671
Apr 7, 2025110.23114.60107.30111.51111.51-2.70%878,860
Apr 4, 2025117.28119.67114.31114.60114.60-5.16%779,469
Apr 3, 2025125.84128.22120.29120.83120.83-6.00%743,209
Apr 2, 2025126.69129.38126.02128.54128.541.17%312,777
Apr 1, 2025126.54127.46125.28127.05127.050.01%412,359
Mar 31, 2025125.57127.94123.11127.04127.040.35%549,574
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