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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.47	72.35	72.35	72.94	70.98	1.57M
February 19, 2026	70.37	71.06	71.06	71.27	69.42	1.46M
February 18, 2026	68.38	70.87	70.87	71	67.79	1.66M
February 17, 2026	67.17	67.94	67.94	69.29	65.95	2.13M
February 13, 2026	74.33	66.9	66.9	74.33	63.68	4.15M
February 12, 2026	81.46	81.83	81.83	83.09	77.25	1.97M
February 11, 2026	84.23	81.6	81.6	84.84	80.79	773,800
February 10, 2026	83.8	85.04	85.04	85.63	83.58	993,862
February 09, 2026	85.63	83.48	83.48	86.09	82.98	1.11M
February 06, 2026	89.08	86.08	86.08	89.83	85.78	906,006
February 05, 2026	90.66	88.72	88.72	91.63	87.64	899,700
February 04, 2026	87.84	89.38	89.38	90.63	86.38	1.23M
February 03, 2026	90.34	88.15	88.15	91.07	87.26	672,900
February 02, 2026	92.65	92.18	92.18	93.71	91.79	441,968
January 30, 2026	91.85	92.63	92.63	92.66	90.42	583,221
January 29, 2026	91.97	91.32	91.32	91.97	89.86	601,611
January 28, 2026	91.04	91.91	91.91	92.67	90.83	542,097
January 27, 2026	91.98	91.11	91.11	92.45	90.41	444,400
January 26, 2026	93.22	92.54	92.54	94.19	91.75	458,500
January 23, 2026	93.67	93.43	93.43	95.57	92.61	407,900
January 22, 2026	93.88	93.95	93.95	94.93	93.2	537,600
January 21, 2026	93.54	93.13	93.13	94.67	92.41	574,952
January 20, 2026	94.79	93.39	93.39	96.52	93	546,655
January 16, 2026	96.62	96.23	96.23	96.68	94.49	603,651
January 15, 2026	97.13	97.01	97.01	98.18	96.32	735,049
January 14, 2026	99.17	96.89	96.89	99.4	96.44	752,600
January 13, 2026	101.42	99.5	99.5	101.53	98.74	409,046
January 12, 2026	102.4	101.87	101.87	102.93	101.45	586,239
January 09, 2026	101.65	102.46	102.46	103.77	100.33	512,300
January 08, 2026	102.6	101.99	101.99	104.11	101.63	508,000
January 07, 2026	103.2	103.49	103.49	103.72	101.78	576,125
January 06, 2026	102.76	102.36	102.36	104.46	102.28	660,100
January 05, 2026	98.52	102.88	102.88	103.69	98.21	666,901
January 02, 2026	100.77	99.3	99.3	101.04	98.81	462,719
December 31, 2025	101.36	101.4	101.4	102.42	100.85	399,900
December 30, 2025	101.86	102.13	102.13	102.72	101.28	336,644
December 29, 2025	101.81	102.24	102.24	102.49	100.67	438,400
December 26, 2025	100.37	101.32	101.32	101.48	100.25	294,100
December 24, 2025	99.51	100.7	100.7	101.16	99.11	191,569
December 23, 2025	101.66	99.57	99.57	101.85	99.36	432,704
December 22, 2025	100.76	101.77	101.77	102.2	100.76	565,710
December 19, 2025	103.5	101.63	101.63	104.13	101.51	514,402
December 18, 2025	103.81	103.48	103.48	105.12	102.75	790,438
December 17, 2025	103.25	104.52	104.52	105.57	103.25	553,533
December 16, 2025	104.3	104.11	104.11	105.07	103.19	683,800
December 15, 2025	100.71	104.13	104.13	104.51	100.47	1.07M
December 12, 2025	99.47	100.71	100.71	100.75	98.25	723,343
December 11, 2025	98.48	98.71	98.71	99.79	98.21	755,134
December 10, 2025	97.97	97.98	97.98	98.59	97.24	953,900
December 09, 2025	100.1	97.97	97.97	100.73	97.81	659,100
December 08, 2025	102.73	99.56	99.56	103	98.21	854,700
December 05, 2025	104.07	103.14	103.14	105.62	102.93	1.09M
December 04, 2025	104.49	103.99	103.99	105.75	103.65	844,400
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

Bright Horizons Family Solutions Inc. (BFAM) NYSE