Bright Horizons Family Solutions Inc. (BFAM)

NYSE: BFAM · Real-Time Price · USD

56.22

+2.98 (5.60%)

At close: Nov 4, 2026, 4:00 PM EST

56.37

+0.15 (0.27%)

After-hours: Nov 4, 2026, 7:47 PM EST

BFAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	54.20	56.30	54.00	56.22	56.22	5.60%	1,427,126
Nov 3, 2026	54.30	54.71	53.24	53.24	53.24	-1.97%	1,599,825
Nov 2, 2026	54.80	55.35	53.49	54.31	54.31	-1.22%	2,259,091
Oct 30, 2026	58.93	62.37	52.10	54.98	54.98	-17.92%	7,373,685
Oct 29, 2026	69.45	70.39	66.04	66.98	66.98	-3.33%	2,271,580
Oct 28, 2026	69.39	71.01	68.42	69.29	69.29	-1.80%	628,722
Oct 27, 2026	72.68	73.44	70.14	70.56	70.56	-4.20%	879,677
Oct 26, 2026	71.40	73.99	70.93	73.65	73.65	3.15%	1,096,017
Oct 23, 2026	70.62	72.17	69.70	71.40	71.40	0.65%	1,069,232
Oct 22, 2026	67.33	71.06	67.33	70.94	70.94	6.01%	802,900
Oct 21, 2026	68.25	68.85	66.38	66.92	66.92	-3.03%	513,600
Oct 20, 2026	70.26	71.34	68.74	69.01	69.01	-0.73%	630,440
Oct 19, 2026	70.83	71.13	69.47	69.52	69.52	-2.29%	403,580
Oct 16, 2026	71.46	72.01	70.21	71.15	71.15	1.04%	667,121
Oct 15, 2026	69.88	71.60	69.65	70.42	70.42	2.94%	534,119
Oct 14, 2026	68.22	68.79	67.29	68.41	68.41	0.35%	602,805
Oct 13, 2026	69.90	70.89	68.13	68.17	68.17	-2.47%	644,616
Oct 12, 2026	69.73	70.49	69.53	69.90	69.90	0.65%	550,071
Oct 9, 2026	68.89	69.79	68.66	69.45	69.45	0.81%	573,705
Oct 8, 2026	67.11	69.88	67.11	68.89	68.89	3.07%	926,018
Oct 7, 2026	66.79	67.28	65.70	66.84	66.84	0.63%	623,581
Oct 6, 2026	64.46	66.54	63.73	66.42	66.42	3.44%	653,508
Oct 5, 2026	64.10	65.04	63.83	64.21	64.21	-0.08%	677,260
Oct 2, 2026	64.83	65.00	64.05	64.26	64.26	-0.88%	595,337
Oct 1, 2026	64.39	66.11	64.25	64.83	64.83	1.74%	639,076
Sep 30, 2026	63.95	64.34	63.37	63.72	63.72	-0.11%	682,604
Sep 29, 2026	64.19	64.66	62.99	63.79	63.79	0.09%	834,581
Sep 28, 2026	65.49	65.49	63.66	63.73	63.73	-3.23%	752,662
Sep 25, 2026	66.04	66.66	65.44	65.86	65.86	-0.72%	840,277
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