Bright Horizons Family Solutions Inc. - BFAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	103.87	104.26	104.26	105.32	103.67	640,500
December 02, 2025	104.21	104.04	104.04	104.97	102.62	573,531
December 01, 2025	102.36	103.7	103.7	104.43	101.07	773,622
November 28, 2025	102.32	102.76	102.76	104.1	102.31	278,308
November 26, 2025	101.39	102.46	102.46	103.1	100.96	513,500
November 25, 2025	98.85	101.93	101.93	102.69	98.85	729,100
November 24, 2025	100.18	98.92	98.92	100.67	98.59	826,923
November 21, 2025	98.02	101.12	101.12	101.65	97.95	1.08M
November 20, 2025	99.37	97.59	97.59	101	97.47	955,312
November 19, 2025	99.15	99.59	99.59	99.94	98.35	660,926
November 18, 2025	95.7	99.69	99.69	99.8	95.7	1.36M
November 17, 2025	99.22	96.34	96.34	99.4	96.15	1.04M
November 14, 2025	99.38	99.47	99.47	100.6	99.11	515,937
November 13, 2025	99.9	100.19	100.19	101.78	99.9	637,200
November 12, 2025	100.47	100.03	100.03	101.94	99.86	605,300
November 11, 2025	99.85	100.89	100.89	101.07	99.34	448,231
November 10, 2025	98.27	99.08	99.08	99.49	97.21	648,502
November 07, 2025	97.94	98.46	98.46	99.99	96.96	696,500
November 06, 2025	99.66	97.85	97.85	99.66	95.87	924,748
November 05, 2025	102.1	100.25	100.25	102.26	99.73	739,729
November 04, 2025	104.22	102.61	102.61	105.79	102.53	728,101
November 03, 2025	106.76	103.63	103.63	108.1	102.05	2M
October 31, 2025	100.07	109.23	109.23	109.86	100.07	3.37M
October 30, 2025	93.04	92.28	92.28	94.19	91.49	1.98M
October 29, 2025	97.19	92.7	92.7	97.58	92.66	1.54M
October 28, 2025	99.19	98.33	98.33	100	98.13	696,830
October 27, 2025	101.69	99.19	99.19	102.06	99.08	710,341
October 24, 2025	100.94	100.89	100.89	102.99	100.84	831,500
October 23, 2025	102.33	101.96	101.96	102.63	100.88	578,600
October 22, 2025	103.09	102.5	102.5	104.11	102.44	475,800
October 21, 2025	101.55	102.74	102.74	103.31	100.85	504,139
October 20, 2025	100.03	101.62	101.62	102.05	100.03	413,246
October 17, 2025	99.8	100.55	100.55	101.41	99.58	470,400
October 16, 2025	100.35	98.86	98.86	101.41	98.59	636,900
October 15, 2025	98.79	100.07	100.07	100.23	98.07	662,414
October 14, 2025	96.97	98.39	98.39	98.75	96.06	649,705
October 13, 2025	96.89	96.77	96.77	99.48	96.77	631,434
October 10, 2025	96.89	97.58	97.58	97.78	95.53	771,103
October 09, 2025	98.17	96.94	96.94	99.35	96.09	774,714
October 08, 2025	100.24	98.8	98.8	100.24	98.04	604,336
October 07, 2025	102.49	99.59	99.59	102.66	99.24	965,088
October 06, 2025	106.74	102.18	102.18	106.74	102.17	673,826
October 03, 2025	106.63	106.43	106.43	107.53	106.15	442,100
October 02, 2025	107.68	106.68	106.68	107.68	105.68	372,074
October 01, 2025	108.52	107.99	107.99	109.34	107.25	439,915
September 30, 2025	107.82	108.57	108.57	108.73	107.34	490,100
September 29, 2025	108.54	108.58	108.58	109.36	107.9	494,400
September 26, 2025	108.03	108.52	108.52	108.76	107.18	392,638
September 25, 2025	107.52	107.28	107.28	108.16	106.04	402,703
September 24, 2025	108.37	107.52	107.52	108.74	106.92	940,700
September 23, 2025	110.13	108.44	108.44	110.14	108.23	509,032
September 22, 2025	109.18	109.52	109.52	110.31	108.66	498,940
September 19, 2025	110.99	109.02	109.02	111.39	108.65	853,337
September 18, 2025	110.13	111.06	111.06	112.41	110.07	1.07M
September 17, 2025	111.05	109.23	109.23	111.49	108.04	1.11M
September 16, 2025	109.46	110.42	110.42	111.27	108.61	1.57M
September 15, 2025	113.41	109.13	109.13	113.88	109.11	743,609
September 12, 2025	113.92	113.33	113.33	114.32	113.08	522,800
September 11, 2025	112.24	114.13	114.13	114.42	112.07	818,400
September 10, 2025	114.98	111.75	111.75	115.32	111.22	405,600

Bright Horizons Family Solutions Inc. (BFAM) NYSE