BFAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	79.18	79.79	77.75	79.74	79.74	0.87%	678,696
Mar 24, 2026	78.85	80.21	77.50	79.05	79.05	1.16%	802,975
Mar 23, 2026	78.70	78.90	77.40	78.14	78.14	1.05%	999,891
Mar 20, 2026	76.88	78.15	76.43	77.33	77.33	0.34%	878,328
Mar 19, 2026	77.22	77.96	76.07	77.07	77.07	0.68%	652,410
Mar 18, 2026	75.65	77.23	75.11	76.55	76.55	0.20%	799,262
Mar 17, 2026	77.08	79.30	76.19	76.40	76.40	-0.08%	737,680
Mar 16, 2026	76.00	76.99	75.35	76.46	76.46	0.30%	857,546
Mar 13, 2026	78.09	78.81	74.89	76.23	76.23	-2.27%	1,022,463
Mar 12, 2026	77.64	79.38	77.46	78.00	78.00	0.19%	959,414
Mar 11, 2026	75.93	77.92	75.93	77.85	77.85	2.07%	875,260
Mar 10, 2026	78.35	78.79	75.79	76.27	76.27	-1.22%	1,318,002
Mar 9, 2026	77.00	77.37	75.40	77.21	77.21	-0.14%	1,005,134
Mar 6, 2026	77.33	78.04	76.26	77.32	77.32	-0.72%	937,435
Mar 5, 2026	75.87	77.96	75.76	77.88	77.88	2.80%	629,191
Mar 4, 2026	74.81	75.98	74.04	75.76	75.76	0.99%	937,679
Mar 3, 2026	74.20	75.47	72.30	75.02	75.02	0.20%	685,928
Mar 2, 2026	72.86	75.30	72.86	74.87	74.87	0.47%	1,050,037
Feb 27, 2026	74.03	75.15	73.97	74.52	74.52	-0.85%	1,229,040
Feb 26, 2026	72.87	75.45	72.87	75.16	75.16	4.04%	921,460
Feb 25, 2026	71.59	72.98	71.15	72.24	72.24	0.84%	1,008,840
Feb 24, 2026	71.31	72.92	70.51	71.64	71.64	0.32%	1,319,216
Feb 23, 2026	71.49	73.10	70.51	71.41	71.41	-1.30%	2,211,735
Feb 20, 2026	71.47	72.94	70.98	72.35	72.35	1.82%	1,573,098
Feb 19, 2026	70.37	71.27	69.42	71.06	71.06	0.27%	1,459,451
Feb 18, 2026	68.38	71.00	67.79	70.87	70.87	4.31%	1,657,582
Feb 17, 2026	67.17	69.29	65.95	67.94	67.94	1.55%	2,129,997
Feb 13, 2026	74.33	74.33	63.68	66.90	66.90	-18.25%	4,154,817
Feb 12, 2026	81.46	83.09	77.25	81.83	81.83	0.28%	1,972,064
Feb 11, 2026	84.23	84.84	80.79	81.60	81.60	-4.05%	773,782
Feb 10, 2026	83.80	85.63	83.58	85.04	85.04	1.87%	993,862
Feb 9, 2026	85.63	86.09	82.98	83.48	83.48	-3.02%	1,110,403
Feb 6, 2026	89.08	89.83	85.78	86.08	86.08	-2.98%	906,006
Feb 5, 2026	90.66	91.63	87.64	88.72	88.72	-0.74%	899,671
Feb 4, 2026	87.84	90.63	86.38	89.38	89.38	1.40%	1,231,601
Feb 3, 2026	90.34	91.07	87.26	88.15	88.15	-4.37%	672,874
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%	583,221
Jan 29, 2026	91.97	91.97	89.86	91.32	91.32	-0.64%	601,611
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%	444,384
Jan 26, 2026	93.22	94.19	91.75	92.54	92.54	-0.95%	458,461
Jan 23, 2026	93.67	95.57	92.61	93.43	93.43	-0.55%	407,858
Jan 22, 2026	93.88	94.93	93.20	93.95	93.95	0.88%	537,578
Jan 21, 2026	93.54	94.67	92.41	93.13	93.13	-0.28%	574,952
Jan 20, 2026	94.79	96.52	93.00	93.39	93.39	-2.95%	663,885
Jan 16, 2026	96.62	96.98	94.49	96.23	96.23	-0.80%	812,839
Jan 15, 2026	97.13	98.18	96.32	97.01	97.01	0.12%	735,049
Jan 14, 2026	99.17	99.40	96.44	96.89	96.89	-2.62%	752,578
Jan 13, 2026	101.42	101.53	98.75	99.50	99.50	-2.33%	590,763