Home

Bright Horizons Family Solutions Inc. Common Stock (BFAM)

122.94
-5.60 (-4.36%)
NYSE · Last Trade: Apr 3rd, 10:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bright Horizons Family Solutions Inc. Common Stock (BFAM)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025126.69129.38126.39128.54312,777128.54
4/01/2025126.54127.46125.28127.05412,359127.05
3/31/2025125.57127.94123.11127.04549,574127.04
3/28/2025128.76128.94125.14126.60344,912126.60
3/27/2025125.17130.79124.77128.98506,598128.98
3/26/2025125.69126.14124.00125.18275,938125.18
3/25/2025127.29127.29123.32124.89301,764124.89
3/24/2025126.31127.38125.08126.52296,805126.52
3/21/2025125.70126.11124.21124.73568,836124.73
3/20/2025127.47129.73125.91126.31440,491126.31
3/19/2025127.71129.85126.47128.63358,133128.63
3/18/2025128.46128.53126.98127.17299,575127.17
3/17/2025126.20129.74126.20129.13269,837129.13
3/14/2025124.44127.01124.00126.73374,087126.73
3/13/2025124.69125.90122.08123.38352,480123.38
3/12/2025123.73125.34123.14125.02402,168125.02
3/11/2025124.17124.25122.17122.28376,373122.28
3/10/2025125.76126.70123.96124.25472,435124.25
3/07/2025127.47128.59123.73127.20528,078127.20
3/06/2025128.58129.06126.73127.45630,231127.45
3/05/2025127.71130.50127.71130.21374,153130.21
3/04/2025127.73129.26125.42128.66365,848128.66
3/03/2025129.49130.34127.86128.63362,037128.63
2/28/2025127.62129.81125.57129.66876,561129.66
2/27/2025128.50129.31126.92126.99243,136126.99
2/26/2025127.14128.90127.14128.47312,425128.47
2/25/2025126.14127.64125.10127.17312,601127.17
2/24/2025125.13126.32123.39125.23370,537125.23
2/21/2025128.96128.96124.59126.39525,477126.39
2/20/2025129.77130.02128.39129.36392,864129.36
2/19/2025128.62130.51127.51130.35448,822130.35
2/18/2025128.40129.05124.83129.01559,773129.01
2/14/2025127.74130.00123.89128.931,115,353128.93
2/13/2025119.33120.35118.48118.99685,323118.99
2/12/2025115.63118.90115.63118.28418,902118.28
2/11/2025119.38121.13116.91117.01665,779117.01
2/10/2025122.25123.79120.63122.63519,309122.63
2/07/2025122.23123.18121.54121.82312,571121.82
2/06/2025121.09122.06120.11121.81349,219121.81
2/05/2025122.41124.41120.06120.48533,092120.48
2/04/2025120.84122.24120.84121.76623,555121.76
2/03/2025120.68122.17119.79121.31287,874121.31
1/31/2025124.70124.70120.88122.60400,621122.60
1/30/2025123.36125.36123.25124.68266,665124.68
1/29/2025122.81122.83120.67122.72307,622122.72
1/28/2025120.27122.08119.75122.01450,508122.01
1/27/2025116.02120.08115.05120.02516,477120.02
1/24/2025117.81117.81113.96115.19465,404115.19
1/23/2025116.10118.82115.01117.81524,551117.81
1/22/2025119.06119.87115.97116.40302,247116.40
1/21/2025118.21119.61116.58119.17259,527119.17
1/17/2025118.65119.33117.35117.54256,725117.54
1/16/2025115.97118.14115.72117.67367,930117.67
1/15/2025117.01117.57115.34115.80281,384115.80
1/14/2025115.23115.67113.56114.90363,015114.90
1/13/2025113.08114.68111.86114.19432,620114.19
1/10/2025114.30115.00112.41114.17444,815114.17
1/08/2025112.27116.04112.03115.48373,449115.48
1/07/2025113.07113.39111.90112.68244,395112.68
1/06/2025113.02114.61111.74112.22509,603112.22
1/03/2025110.28112.64110.19112.46335,713112.46