BFAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	80.80	81.95	79.06	81.57	81.57	0.85%	1,056,440
May 4, 2026	81.19	82.20	80.18	80.88	80.88	-0.82%	643,548
May 1, 2026	82.02	82.81	80.81	81.55	81.55	0.54%	605,081
Apr 30, 2026	81.01	81.75	80.48	81.11	81.11	-1.13%	699,324
Apr 29, 2026	81.76	82.14	80.82	82.04	82.04	0.56%	471,333
Apr 28, 2026	82.03	83.32	81.29	81.58	81.58	0.34%	523,312
Apr 27, 2026	80.54	82.15	80.54	81.30	81.30	0.35%	553,264
Apr 24, 2026	81.34	81.96	79.70	81.02	81.02	-0.83%	711,955
Apr 23, 2026	84.20	84.33	81.02	81.70	81.70	-3.87%	1,246,180
Apr 22, 2026	85.69	86.69	84.77	84.99	84.99	-0.33%	551,972
Apr 21, 2026	85.41	86.23	84.83	85.27	85.27	0.29%	750,646
Apr 20, 2026	84.57	85.85	84.35	85.02	85.02	0.31%	761,292
Apr 17, 2026	85.29	86.09	84.30	84.76	84.76	0.05%	714,429
Apr 16, 2026	84.51	84.94	83.52	84.72	84.72	0.94%	463,857
Apr 15, 2026	83.94	85.34	83.64	83.93	83.93	0.05%	476,331
Apr 14, 2026	82.97	84.60	82.97	83.89	83.89	1.26%	462,797
Apr 13, 2026	80.50	83.20	80.50	82.85	82.85	2.98%	619,378
Apr 10, 2026	82.09	83.18	79.59	80.45	80.45	-2.38%	554,211
Apr 9, 2026	82.40	82.69	81.12	82.41	82.41	-0.53%	496,848
Apr 8, 2026	83.93	84.64	82.77	82.85	82.85	-0.16%	548,295
Apr 7, 2026	84.36	84.85	82.65	82.98	82.98	-1.67%	538,130
Apr 6, 2026	83.40	84.55	82.83	84.39	84.39	0.69%	555,380
Apr 2, 2026	81.62	84.55	80.16	83.81	83.81	3.18%	686,796
Apr 1, 2026	82.05	83.12	79.40	81.23	81.23	-1.10%	771,160
Mar 31, 2026	81.19	83.51	80.88	82.13	82.13	1.65%	576,546
Mar 30, 2026	78.17	80.93	77.98	80.80	80.80	3.60%	631,272
Mar 27, 2026	80.98	81.41	77.94	77.99	77.99	-3.95%	910,091
Mar 26, 2026	79.88	81.80	79.88	81.20	81.20	1.83%	1,040,373
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