Bright Horizons Family Solutions, Inc. BFAM
NYSE · United States · Commercial Services
$65.91+2.19 (+3.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66.00 | +3.59% | $64.39 | $66.11 | $64.25 | 283.58K |
| 2026-09-30 | $63.72 | -0.11% | $63.95 | $64.34 | $63.37 | 682.70K |
| 2026-09-29 | $63.79 | +0.09% | $64.19 | $64.66 | $62.99 | 836.00K |
| 2026-09-28 | $63.73 | -3.23% | $65.49 | $65.49 | $63.66 | 754.80K |
| 2026-09-25 | $65.86 | -0.72% | $66.04 | $66.66 | $65.44 | 841.40K |
| 2026-09-24 | $66.34 | -0.26% | $66.88 | $67.60 | $65.58 | 849.50K |
| 2026-09-23 | $66.51 | +2.39% | $65.07 | $67.57 | $64.12 | 1.20M |
| 2026-09-22 | $64.96 | +2.65% | $64.60 | $66.02 | $63.89 | 1.45M |
| 2026-09-21 | $63.28 | -3.64% | $65.56 | $66.23 | $63.02 | 1.01M |
| 2026-09-18 | $65.67 | -2.12% | $66.90 | $66.97 | $65.48 | 2.39M |
| 2026-09-17 | $67.09 | -2.32% | $68.32 | $68.32 | $66.95 | 975.00K |
| 2026-09-16 | $68.68 | +1.88% | $67.23 | $69.76 | $67.03 | 1.08M |
| 2026-09-15 | $67.41 | +0.81% | $66.41 | $67.77 | $65.40 | 1.21M |
| 2026-09-14 | $66.87 | +2.69% | $66.83 | $68.03 | $66.02 | 857.40K |
| 2026-09-11 | $65.12 | +1.32% | $64.66 | $65.45 | $63.23 | 1.24M |
| 2026-09-10 | $64.27 | -2.41% | $66.23 | $66.89 | $63.71 | 878.40K |
| 2026-09-09 | $65.86 | -1.13% | $66.07 | $67.22 | $64.26 | 1.06M |
| 2026-09-08 | $66.61 | -5.18% | $69.47 | $69.47 | $66.53 | 943.40K |
| 2026-09-04 | $70.25 | -1.18% | $70.14 | $70.72 | $68.88 | 670.10K |
| 2026-09-03 | $71.09 | -1.20% | $72.49 | $73.66 | $70.93 | 761.60K |
| 2026-09-02 | $71.95 | -1.53% | $72.66 | $73.31 | $71.45 | 757.80K |
| 2026-09-01 | $73.07 | -1.50% | $74.48 | $75.12 | $72.86 | 570.50K |
| 2026-08-31 | $74.18 | -0.84% | $74.31 | $74.87 | $72.84 | 786.60K |
| 2026-08-28 | $74.81 | +0.65% | $73.66 | $75.35 | $73.66 | 456.70K |
| 2026-08-27 | $74.33 | -0.17% | $74.28 | $75.18 | $73.98 | 583.20K |
| 2026-08-26 | $74.46 | +0.77% | $74.06 | $74.50 | $73.08 | 507.50K |
| 2026-08-25 | $73.89 | -0.26% | $73.14 | $74.11 | $72.94 | 451.80K |
| 2026-08-24 | $74.08 | +1.65% | $73.22 | $75.46 | $72.42 | 616.60K |
| 2026-08-21 | $72.88 | -0.99% | $73.13 | $73.53 | $72.26 | 537.20K |
| 2026-08-20 | $73.61 | +0.68% | $73.15 | $74.12 | $72.42 | 697.00K |
| 2026-08-19 | $73.11 | +0.81% | $73.04 | $75.17 | $72.47 | 950.20K |
| 2026-08-18 | $72.52 | +3.17% | $71.41 | $73.79 | $71.38 | 602.80K |
| 2026-08-17 | $70.29 | -1.43% | $70.40 | $71.57 | $69.97 | 685.90K |
| 2026-08-14 | $71.31 | -2.65% | $73.63 | $74.62 | $70.54 | 577.50K |
| 2026-08-13 | $73.25 | +2.50% | $71.94 | $73.94 | $71.53 | 819.50K |
| 2026-08-12 | $71.46 | -0.08% | $70.65 | $71.95 | $70.17 | 628.60K |
| 2026-08-11 | $71.52 | -1.32% | $71.72 | $73.15 | $71.51 | 570.60K |
| 2026-08-10 | $72.48 | -1.23% | $72.10 | $73.68 | $72.10 | 545.70K |
| 2026-08-07 | $73.38 | -0.80% | $73.54 | $74.96 | $72.78 | 657.10K |
| 2026-08-06 | $73.97 | -2.05% | $74.96 | $74.96 | $73.21 | 652.10K |
| 2026-08-05 | $75.52 | -0.11% | $76.31 | $76.62 | $74.66 | 611.30K |
| 2026-08-04 | $75.60 | -0.88% | $74.75 | $76.99 | $73.72 | 771.20K |
| 2026-08-03 | $76.27 | +2.32% | $75.57 | $77.80 | $75.34 | 965.90K |
| 2026-07-31 | $74.54 | -4.37% | $76.39 | $79.41 | $74.33 | 1.09M |
| 2026-07-30 | $77.95 | -5.72% | $80.57 | $81.71 | $77.47 | 925.00K |
| 2026-07-29 | $82.68 | +2.50% | $80.66 | $83.03 | $79.80 | 924.10K |
| 2026-07-28 | $80.66 | +3.61% | $79.25 | $81.45 | $78.79 | 978.90K |
| 2026-07-27 | $77.85 | +2.75% | $76.32 | $79.25 | $76.32 | 868.00K |
| 2026-07-24 | $75.77 | +1.95% | $74.68 | $76.10 | $74.58 | 577.60K |
| 2026-07-23 | $74.32 | +3.16% | $72.08 | $74.43 | $71.00 | 713.80K |
| 2026-07-22 | $72.04 | -3.39% | $75.24 | $75.79 | $70.73 | 1.35M |
| 2026-07-21 | $74.57 | -3.79% | $76.22 | $77.18 | $74.26 | 739.90K |
| 2026-07-20 | $77.51 | +1.21% | $75.81 | $77.80 | $74.94 | 983.60K |
| 2026-07-17 | $76.58 | +0.72% | $78.00 | $79.41 | $76.03 | 756.10K |
| 2026-07-16 | $76.03 | +2.76% | $74.35 | $77.15 | $74.35 | 675.10K |
| 2026-07-15 | $73.99 | +1.23% | $73.30 | $75.71 | $73.11 | 963.50K |
| 2026-07-14 | $73.09 | -2.23% | $73.34 | $74.29 | $72.67 | 757.80K |
| 2026-07-13 | $74.76 | +1.98% | $74.07 | $75.31 | $74.07 | 811.00K |
| 2026-07-10 | $73.31 | -1.50% | $75.26 | $75.56 | $71.77 | 886.00K |
| 2026-07-09 | $74.43 | -0.88% | $73.94 | $75.69 | $73.77 | 1.12M |
| 2026-07-08 | $75.09 | -2.00% | $76.44 | $76.55 | $74.76 | 817.60K |
| 2026-07-07 | $76.62 | +1.20% | $76.66 | $78.06 | $76.48 | 690.10K |
| 2026-07-06 | $75.71 | +0.76% | $74.62 | $75.77 | $73.38 | 966.40K |
| 2026-07-02 | $75.14 | +2.89% | $73.37 | $75.20 | $72.64 | 739.90K |
| 2026-07-01 | $73.03 | +3.03% | $71.98 | $74.39 | $71.98 | 969.90K |
| 2026-06-30 | $70.88 | -0.01% | $70.24 | $71.66 | $69.99 | 656.40K |
| 2026-06-29 | $70.89 | +1.07% | $71.08 | $71.50 | $70.35 | 1.02M |
| 2026-06-26 | $70.14 | +4.83% | $66.01 | $70.50 | $66.01 | 1.88M |
| 2026-06-25 | $66.91 | -1.49% | $67.63 | $68.37 | $66.54 | 1.11M |
| 2026-06-24 | $67.92 | +3.16% | $66.77 | $68.65 | $66.13 | 1.17M |
| 2026-06-23 | $65.84 | +2.84% | $64.58 | $65.98 | $64.22 | 889.60K |
| 2026-06-22 | $64.02 | -0.47% | $63.82 | $65.07 | $63.55 | 899.00K |
| 2026-06-18 | $64.32 | +0.48% | $63.66 | $64.81 | $63.00 | 1.97M |
| 2026-06-17 | $64.01 | -1.33% | $64.27 | $65.89 | $63.80 | 1.40M |
| 2026-06-16 | $64.87 | +1.66% | $63.92 | $65.45 | $63.82 | 867.10K |
| 2026-06-15 | $63.81 | -1.60% | $64.33 | $66.13 | $63.28 | 917.30K |
| 2026-06-12 | $64.85 | -0.70% | $65.32 | $65.51 | $63.96 | 878.10K |
| 2026-06-11 | $65.31 | +1.59% | $63.83 | $65.52 | $63.06 | 970.10K |
| 2026-06-10 | $64.29 | +4.52% | $61.50 | $64.54 | $61.14 | 1.21M |
| 2026-06-09 | $61.51 | +3.94% | $59.07 | $61.65 | $58.69 | 929.10K |
| 2026-06-08 | $59.18 | -4.81% | $61.34 | $61.50 | $58.99 | 918.20K |
| 2026-06-05 | $62.17 | +1.02% | $62.86 | $64.47 | $61.62 | 1.04M |
| 2026-06-04 | $61.54 | +3.19% | $60.91 | $62.48 | $60.25 | 1.26M |
| 2026-06-03 | $59.64 | -2.28% | $60.86 | $60.99 | $57.63 | 1.30M |
| 2026-06-02 | $61.03 | -6.84% | $64.43 | $65.01 | $60.43 | 1.25M |
| 2026-06-01 | $65.51 | +4.62% | $62.87 | $65.96 | $62.87 | 1.41M |
| 2026-05-29 | $62.62 | +1.71% | $62.00 | $63.66 | $61.53 | 1.39M |
| 2026-05-28 | $61.57 | -1.54% | $62.31 | $63.35 | $61.51 | 1.26M |
| 2026-05-27 | $62.53 | -3.89% | $64.83 | $65.82 | $62.41 | 1.28M |
| 2026-05-26 | $65.06 | -3.97% | $66.97 | $67.47 | $64.96 | 1.31M |