BFAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	69.88	71.60	69.65	70.42	70.42	2.94%	534,199
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
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