Bright Horizons Family Solutions Inc. (BFAM) NYSE

100.70

+1.13(+1.13%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202599.51100.7100.7101.1699.11191,569
December 23, 2025101.6699.5799.57101.8599.36432,704
December 22, 2025100.76101.77101.77102.2100.76565,710
December 19, 2025103.5101.63101.63104.13101.51514,402
December 18, 2025103.81103.48103.48105.12102.75790,438
December 17, 2025103.25104.52104.52105.57103.25553,533
December 16, 2025104.3104.11104.11105.07103.19683,800
December 15, 2025100.71104.13104.13104.51100.471.07M
December 12, 202599.47100.71100.71100.7598.25723,343
December 11, 202598.4898.7198.7199.7998.21755,134
December 10, 202597.9797.9897.9898.5997.24953,900
December 09, 2025100.197.9797.97100.7397.81659,100
December 08, 2025102.7399.5699.5610398.21854,700
December 05, 2025104.07103.14103.14105.62102.931.09M
December 04, 2025104.49103.99103.99105.75103.65844,400
December 03, 2025103.87104.26104.26105.32103.67640,500
December 02, 2025104.21104.04104.04104.97102.62573,531
December 01, 2025102.36103.7103.7104.43101.07773,622
November 28, 2025102.32102.76102.76104.1102.31278,308
November 26, 2025101.39102.46102.46103.1100.96513,500
November 25, 202598.85101.93101.93102.6998.85729,100
November 24, 2025100.1898.9298.92100.6798.59826,923
November 21, 202598.02101.12101.12101.6597.951.08M
November 20, 202599.3797.5997.5910197.47955,312
November 19, 202599.1599.5999.5999.9498.35660,926
November 18, 202595.799.6999.6999.895.71.36M
November 17, 202599.2296.3496.3499.496.151.04M
November 14, 202599.3899.4799.47100.699.11515,937
November 13, 202599.9100.19100.19101.7899.9637,200
November 12, 2025100.47100.03100.03101.9499.86605,300
November 11, 202599.85100.89100.89101.0799.34448,231
November 10, 202598.2799.0899.0899.4997.21648,502
November 07, 202597.9498.4698.4699.9996.96696,500
November 06, 202599.6697.8597.8599.6695.87924,748
November 05, 2025102.1100.25100.25102.2699.73739,729
November 04, 2025104.22102.61102.61105.79102.53728,101
November 03, 2025106.76103.63103.63108.1102.052M
October 31, 2025100.07109.23109.23109.86100.073.37M
October 30, 202593.0492.2892.2894.1991.491.98M
October 29, 202597.1992.792.797.5892.661.54M
October 28, 202599.1998.3398.3310098.13696,830
October 27, 2025101.6999.1999.19102.0699.08710,341
October 24, 2025100.94100.89100.89102.99100.84831,500
October 23, 2025102.33101.96101.96102.63100.88578,600
October 22, 2025103.09102.5102.5104.11102.44475,800
October 21, 2025101.55102.74102.74103.31100.85504,139
October 20, 2025100.03101.62101.62102.05100.03413,246
October 17, 202599.8100.55100.55101.4199.58470,400
October 16, 2025100.3598.8698.86101.4198.59636,900
October 15, 202598.79100.07100.07100.2398.07662,414
October 14, 202596.9798.3998.3998.7596.06649,705
October 13, 202596.8996.7796.7799.4896.77631,434
October 10, 202596.8997.5897.5897.7895.53771,103
October 09, 202598.1796.9496.9499.3596.09774,714
October 08, 2025100.2498.898.8100.2498.04604,336
October 07, 2025102.4999.5999.59102.6699.24965,088
October 06, 2025106.74102.18102.18106.74102.17673,826
October 03, 2025106.63106.43106.43107.53106.15442,100
October 02, 2025107.68106.68106.68107.68105.68372,074
October 01, 2025108.52107.99107.99109.34107.25439,915
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved