BFAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	66.88	67.60	65.58	66.34	66.34	-0.26%	848,923
Sep 23, 2026	65.07	67.57	64.12	66.51	66.51	2.39%	1,198,020
Sep 22, 2026	64.60	66.02	63.89	64.96	64.96	2.65%	1,451,481
Sep 21, 2026	65.56	66.23	63.02	63.28	63.28	-3.64%	1,004,218
Sep 18, 2026	66.90	66.97	65.48	65.67	65.67	-2.12%	2,355,068
Sep 17, 2026	68.32	68.32	66.95	67.09	67.09	-2.32%	974,961
Sep 16, 2026	67.23	69.76	67.03	68.68	68.68	1.88%	1,076,878
Sep 15, 2026	66.41	67.77	65.40	67.41	67.41	0.81%	1,188,815
Sep 14, 2026	66.83	68.03	66.02	66.87	66.87	2.69%	857,445
Sep 11, 2026	64.66	65.45	63.23	65.12	65.12	1.32%	1,243,747
Sep 10, 2026	66.23	66.89	63.71	64.27	64.27	-2.41%	873,961
Sep 9, 2026	66.07	67.22	64.26	65.86	65.86	-1.13%	1,048,284
Sep 8, 2026	69.47	69.47	66.53	66.61	66.61	-5.18%	929,623
Sep 4, 2026	70.14	70.72	68.88	70.25	70.25	-1.18%	648,827
Sep 3, 2026	72.49	73.66	70.93	71.09	71.09	-1.20%	761,560
Sep 2, 2026	72.66	73.31	71.45	71.95	71.95	-1.53%	757,814
Sep 1, 2026	74.48	75.12	72.86	73.07	73.07	-1.50%	570,455
Aug 31, 2026	74.31	74.87	72.84	74.18	74.18	-0.84%	786,641
Aug 28, 2026	73.66	75.35	73.66	74.81	74.81	0.65%	456,704
Aug 27, 2026	74.28	75.18	73.98	74.33	74.33	-0.17%	583,215
Aug 26, 2026	74.06	74.50	73.08	74.46	74.46	0.77%	507,542
Aug 25, 2026	73.14	74.11	72.94	73.89	73.89	-0.26%	451,772
Aug 24, 2026	73.22	75.46	72.42	74.08	74.08	1.65%	616,617
Aug 21, 2026	73.13	73.53	72.26	72.88	72.88	-0.99%	537,165
Aug 20, 2026	73.15	74.12	72.42	73.61	73.61	0.68%	696,994
Aug 19, 2026	73.04	75.17	72.47	73.11	73.11	0.81%	950,187
Aug 18, 2026	71.41	73.79	71.38	72.52	72.52	3.17%	602,758
Aug 17, 2026	70.40	71.57	69.97	70.29	70.29	-1.43%	685,892
Aug 14, 2026	73.63	74.62	70.54	71.31	71.31	-2.65%	577,482
Aug 13, 2026	71.94	73.94	71.53	73.25	73.25	2.50%	819,511
Aug 12, 2026	70.65	71.95	70.17	71.46	71.46	-0.08%	628,618
Aug 11, 2026	71.72	73.15	71.51	71.52	71.52	-1.32%	570,646
Aug 10, 2026	72.10	73.68	72.10	72.48	72.48	-1.23%	545,679
Aug 7, 2026	73.54	74.96	72.78	73.38	73.38	-0.80%	657,127
Aug 6, 2026	74.96	74.96	73.21	73.97	73.97	-2.05%	652,096
Aug 5, 2026	76.31	76.62	74.66	75.52	75.52	-0.11%	611,308
Aug 4, 2026	74.75	76.99	73.72	75.60	75.60	-0.88%	771,234
Aug 3, 2026	75.57	77.80	75.34	76.27	76.27	2.32%	965,928
Jul 31, 2026	76.39	79.41	74.33	74.54	74.54	-4.37%	1,089,766
Jul 30, 2026	80.57	81.71	77.47	77.95	77.95	-5.72%	925,015
Jul 29, 2026	80.66	83.03	79.80	82.68	82.68	2.50%	924,099
Jul 28, 2026	79.25	81.45	78.79	80.66	80.66	3.61%	978,878
Jul 27, 2026	76.32	79.25	76.32	77.85	77.85	2.75%	868,021
Jul 24, 2026	74.68	76.10	74.58	75.77	75.77	1.95%	577,586
Jul 23, 2026	72.08	74.43	71.00	74.32	74.32	3.16%	713,815
Jul 22, 2026	75.24	75.79	70.73	72.04	72.04	-3.39%	1,348,162
Jul 21, 2026	76.22	77.18	74.26	74.57	74.57	-3.79%	739,892
Jul 20, 2026	75.81	77.80	74.94	77.51	77.51	1.21%	983,577
Jul 17, 2026	78.00	79.41	76.03	76.58	76.58	0.72%	756,060
Jul 16, 2026	74.35	77.15	74.35	76.03	76.03	2.76%	675,123