BFAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	66.97	67.47	65.02	65.67	-	-3.07%	355,579
May 22, 2026	67.46	68.83	67.01	67.75	67.75	0.30%	918,518
May 21, 2026	66.97	67.91	65.63	67.55	67.55	-0.09%	812,377
May 20, 2026	66.87	67.73	65.50	67.61	67.61	0.34%	1,046,225
May 19, 2026	68.83	70.82	67.17	67.38	67.38	-1.16%	1,252,260
May 18, 2026	68.14	70.33	68.01	68.17	68.17	-0.60%	1,604,739
May 15, 2026	69.95	71.92	68.33	68.58	68.58	-1.30%	1,551,125
May 14, 2026	68.66	69.67	67.30	69.48	69.48	1.25%	1,768,250
May 13, 2026	68.82	69.81	67.61	68.62	68.62	-0.72%	10,150,777
May 12, 2026	69.58	70.31	68.26	69.12	69.12	0.64%	2,092,182
May 11, 2026	70.58	71.07	68.65	68.68	68.68	-2.71%	1,554,508
May 8, 2026	71.33	72.06	69.49	70.59	70.59	3.34%	3,103,069
May 7, 2026	66.75	69.89	65.00	68.31	68.31	2.94%	1,973,310
May 6, 2026	74.69	74.69	66.00	66.36	66.36	-18.65%	2,020,613
May 5, 2026	80.80	81.95	79.06	81.57	81.57	0.85%	1,056,947
May 4, 2026	81.19	82.20	80.18	80.88	80.88	-0.82%	643,550
May 1, 2026	82.02	82.81	80.81	81.55	81.55	0.54%	605,171
Apr 30, 2026	81.01	81.75	80.48	81.11	81.11	-1.13%	701,841
Apr 29, 2026	81.76	82.14	80.82	82.04	82.04	0.56%	471,343
Apr 28, 2026	82.03	83.32	81.29	81.58	81.58	0.34%	523,315
Apr 27, 2026	80.54	82.15	80.54	81.30	81.30	0.35%	553,865
Apr 24, 2026	81.34	81.96	79.70	81.02	81.02	-0.83%	734,746
Apr 23, 2026	84.20	84.33	81.02	81.70	81.70	-3.87%	1,246,193
Apr 22, 2026	85.69	86.69	84.77	84.99	84.99	-0.33%	551,976
Apr 21, 2026	85.41	86.23	84.83	85.27	85.27	0.29%	750,652
Apr 20, 2026	84.57	85.85	84.35	85.02	85.02	0.31%	775,877
Apr 17, 2026	85.29	86.09	84.30	84.76	84.76	0.05%	714,853
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%	476,385
Apr 14, 2026	82.97	84.60	82.97	83.89	83.89	1.26%	463,544
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%	554,231
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%	538,136
Apr 6, 2026	83.40	84.55	82.83	84.39	84.39	0.69%	555,382
Apr 2, 2026	81.62	84.55	80.16	83.81	83.81	3.18%	686,836
Apr 1, 2026	82.05	83.12	79.40	81.23	81.23	-1.10%	790,216
Mar 31, 2026	81.19	83.51	80.88	82.13	82.13	1.65%	576,548
Mar 30, 2026	78.17	80.93	77.98	80.80	80.80	3.60%	631,972
Mar 27, 2026	80.98	81.41	77.94	77.99	77.99	-3.95%	914,091
Mar 26, 2026	79.88	81.80	79.88	81.20	81.20	1.83%	1,040,383
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%	904,767
Mar 19, 2026	77.22	77.96	76.07	77.07	77.07	0.68%	658,433
Mar 18, 2026	75.65	77.23	75.11	76.55	76.55	0.20%	799,352
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%	858,391