Bright Horizons Family Solutions Inc. (BFAM) NYSE

83.81

+2.58(+3.18%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	81.62	83.81	83.81	84.55	80.16	686,796
April 01, 2026	82.05	81.23	81.23	83.12	79.4	757,471
March 31, 2026	81.19	82.13	82.13	83.51	80.88	576,546
March 30, 2026	78.17	80.8	80.8	80.93	77.98	626,560
March 27, 2026	80.98	77.99	77.99	81.41	77.94	914,091
March 26, 2026	79.88	81.2	81.2	81.8	79.88	1.03M
March 25, 2026	79.18	79.74	79.74	79.79	77.75	678,696
March 24, 2026	78.85	79.06	79.06	80.21	77.5	617,022
March 23, 2026	78.7	78.14	78.14	78.9	77.4	999,891
March 20, 2026	76.88	77.33	77.33	78.15	76.43	880,116
March 19, 2026	77.22	77.07	77.07	77.96	76.07	652,410
March 18, 2026	75.65	76.55	76.55	77.23	75.11	784,477
March 17, 2026	77.08	76.4	76.4	79.3	76.19	737,680
March 16, 2026	76	76.46	76.46	76.99	75.35	857,790
March 13, 2026	78.09	76.23	76.23	78.81	74.89	1.02M
March 12, 2026	77.64	78	78	79.38	77.46	959,414
March 11, 2026	75.93	77.85	77.85	77.92	75.93	875,260
March 10, 2026	78.35	76.27	76.27	78.79	75.79	1.32M
March 09, 2026	77	77.21	77.21	77.37	75.4	1.01M
March 06, 2026	77.33	77.32	77.32	78.04	76.26	937,435
March 05, 2026	75.87	77.88	77.88	77.96	75.76	639,100
March 04, 2026	74.81	75.76	75.76	75.98	74.04	704,868
March 03, 2026	74.51	75.02	75.02	75.47	72.46	591,774
March 02, 2026	72.86	74.87	74.87	75.3	72.86	1.05M
February 27, 2026	74.03	74.52	74.52	75.15	73.97	1.23M
February 26, 2026	72.87	75.16	75.16	75.45	72.87	921,500
February 25, 2026	71.59	72.24	72.24	72.98	71.15	1.01M
February 24, 2026	71.31	71.64	71.64	72.92	70.51	1.32M
February 23, 2026	71.49	71.41	71.41	73.1	70.51	2.21M
February 20, 2026	71.47	72.35	0	72.94	70.98	1.57M
February 19, 2026	70.37	71.06	0	71.27	69.42	1.46M
February 18, 2026	68.38	70.87	0	71	67.79	1.66M
February 17, 2026	67.17	67.94	0	69.29	65.95	2.13M
February 13, 2026	74.33	66.9	0	74.33	63.68	4.15M
February 12, 2026	81.46	81.83	0	83.09	77.25	1.97M
February 11, 2026	84.23	81.6	0	84.84	80.79	773,800
February 10, 2026	83.8	85.04	0	85.63	83.58	993,900
February 09, 2026	85.63	83.48	0	86.09	82.98	1.11M
February 06, 2026	89.08	86.08	0	89.83	85.78	906,006
February 05, 2026	90.66	88.72	0	91.63	87.64	899,700
February 04, 2026	87.84	89.38	0	90.63	86.38	1.23M
February 03, 2026	90.34	88.15	0	91.07	87.26	672,900
February 02, 2026	92.65	92.18	0	93.71	91.79	541,200
January 30, 2026	91.85	92.63	0	92.66	90.42	583,221
January 29, 2026	91.97	91.32	0	91.97	89.86	601,611
January 28, 2026	91.04	91.91	0	92.67	90.83	542,100
January 27, 2026	91.98	91.11	0	92.45	90.41	444,400
January 26, 2026	93.22	92.54	0	94.19	91.75	458,500
January 23, 2026	93.67	93.43	0	95.57	92.61	407,900
January 22, 2026	93.88	93.95	0	94.93	93.2	537,600
January 21, 2026	93.54	93.13	0	94.67	92.41	575,000
January 20, 2026	94.79	93.39	0	96.52	93	663,900
January 16, 2026	96.62	96.23	0	96.98	94.49	812,839
January 15, 2026	97.13	97.01	0	98.18	96.32	735,049
January 14, 2026	99.17	96.89	0	99.4	96.44	752,600
January 13, 2026	101.42	99.5	0	101.53	98.75	590,800
January 12, 2026	102.4	101.87	0	102.93	101.45	586,239
January 09, 2026	101.65	102.46	0	103.77	100.33	512,300
January 08, 2026	102.6	101.99	0	104.11	101.63	508,000
January 07, 2026	103.2	103.49	0	103.72	101.78	576,125