Skip to main content
Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
117.54
-0.13 (-0.11%)
Jan 17, 2025, 4:00 PM EST - Market closed

BFAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025118.65119.33117.35117.54117.54-0.11%256,725
Jan 16, 2025115.97118.14115.73117.67117.671.61%367,930
Jan 15, 2025117.01117.57115.34115.80115.800.78%281,384
Jan 14, 2025115.23115.67113.56114.90114.900.62%363,015
Jan 13, 2025113.08114.68111.86114.19114.190.02%432,620
Jan 10, 2025114.30115.00112.41114.17114.17-1.13%444,815
Jan 8, 2025112.27116.04112.03115.48115.482.48%373,449
Jan 7, 2025113.07113.39111.90112.68112.680.41%244,397
Jan 6, 2025113.02114.61111.74112.22112.22-0.21%509,602
Jan 3, 2025110.28112.64110.19112.46112.461.73%335,713
Jan 2, 2025111.79112.37109.83110.55110.55-0.27%291,284
Dec 31, 2024110.68111.36110.07110.85110.850.20%284,293
Dec 30, 2024109.62110.73108.10110.63110.630.09%270,174
Dec 27, 2024110.60111.11109.68110.53110.53-0.27%318,487
Dec 26, 2024109.43110.85109.29110.83110.831.03%250,108
Dec 24, 2024109.24109.83108.31109.70109.700.57%159,640
Dec 23, 2024107.52109.14106.94109.08109.080.76%341,664
Dec 20, 2024106.18109.07105.86108.26108.261.99%961,187
Dec 19, 2024104.99106.68104.51106.15106.151.07%498,515
Dec 18, 2024108.26109.09104.87105.03105.03-2.88%648,177
Dec 17, 2024107.75109.19107.45108.14108.14-0.23%922,798
Dec 16, 2024109.46110.20107.53108.39108.39-1.21%433,486
Dec 13, 2024109.47110.26107.80109.72109.72-0.44%539,492
Dec 12, 2024111.72112.94110.09110.21110.21-1.65%404,525
Dec 11, 2024112.91113.17111.42112.06112.06-0.12%559,710
Dec 10, 2024112.66113.29110.53112.19112.19-0.80%513,810
Dec 9, 2024114.90116.28112.24113.10113.10-1.75%789,425
Dec 6, 2024119.06120.29114.15115.11115.11-3.49%1,933,320
Dec 5, 2024117.92119.55116.16119.27119.270.50%750,620
Dec 4, 2024114.93118.83114.54118.68118.682.66%593,494
Dec 3, 2024115.57115.84114.45115.61115.610.16%426,641
Dec 2, 2024115.04116.05114.25115.43115.43-0.17%589,264
Nov 29, 2024115.05116.30114.67115.63115.630.33%376,909
Nov 27, 2024115.82115.93114.36115.25115.250.13%586,212
Nov 26, 2024114.82115.13113.94115.10115.100.43%521,181
Nov 25, 2024113.40115.17113.40114.61114.611.35%1,145,715
Nov 22, 2024113.21114.15111.84113.08113.081.83%767,113
Nov 21, 2024108.43111.24108.22111.05111.052.48%591,833
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