BFAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	77.33	77.91	76.26	76.83	-	-1.35%	67,058
Mar 5, 2026	75.87	77.96	75.76	77.88	77.88	2.80%	629,191
Mar 4, 2026	74.81	75.98	74.04	75.76	75.76	0.99%	937,679
Mar 3, 2026	74.20	75.47	72.30	75.02	75.02	0.20%	685,928
Mar 2, 2026	72.86	75.30	72.86	74.87	74.87	0.47%	1,050,037
Feb 27, 2026	74.03	75.15	73.97	74.52	74.52	-0.85%	1,229,040
Feb 26, 2026	72.87	75.45	72.87	75.16	75.16	4.04%	921,460
Feb 25, 2026	71.59	72.98	71.15	72.24	72.24	0.84%	1,008,840
Feb 24, 2026	71.31	72.92	70.51	71.64	71.64	0.32%	1,319,216
Feb 23, 2026	71.49	73.10	70.51	71.41	71.41	-1.30%	2,211,735
Feb 20, 2026	71.47	72.94	70.98	72.35	72.35	1.82%	1,573,098
Feb 19, 2026	70.37	71.27	69.42	71.06	71.06	0.27%	1,459,451
Feb 18, 2026	68.38	71.00	67.79	70.87	70.87	4.31%	1,657,582
Feb 17, 2026	67.17	69.29	65.95	67.94	67.94	1.55%	2,129,997
Feb 13, 2026	74.33	74.33	63.68	66.90	66.90	-18.25%	4,154,817
Feb 12, 2026	81.46	83.09	77.25	81.83	81.83	0.28%	1,972,064
Feb 11, 2026	84.23	84.84	80.79	81.60	81.60	-4.05%	773,782
Feb 10, 2026	83.80	85.63	83.58	85.04	85.04	1.87%	993,862
Feb 9, 2026	85.63	86.09	82.98	83.48	83.48	-3.02%	1,110,403
Feb 6, 2026	89.08	89.83	85.78	86.08	86.08	-2.98%	906,006
Feb 5, 2026	90.66	91.63	87.64	88.72	88.72	-0.74%	899,671
Feb 4, 2026	87.84	90.63	86.38	89.38	89.38	1.40%	1,231,601
Feb 3, 2026	90.34	91.07	87.26	88.15	88.15	-4.37%	672,874
Feb 2, 2026	92.65	93.71	91.79	92.18	92.18	-0.49%	541,200
Jan 30, 2026	91.85	92.66	90.42	92.63	92.63	1.43%	583,221
Jan 29, 2026	91.97	91.97	89.86	91.32	91.32	-0.64%	601,611
Jan 28, 2026	91.04	92.67	90.83	91.91	91.91	0.88%	542,097
Jan 27, 2026	91.98	92.45	90.41	91.11	91.11	-1.55%	444,384
Jan 26, 2026	93.22	94.19	91.75	92.54	92.54	-0.95%	458,461
Jan 23, 2026	93.67	95.57	92.61	93.43	93.43	-0.55%	407,858
Jan 22, 2026	93.88	94.93	93.20	93.95	93.95	0.88%	537,578
Jan 21, 2026	93.54	94.67	92.41	93.13	93.13	-0.28%	574,952
Jan 20, 2026	94.79	96.52	93.00	93.39	93.39	-2.95%	663,885
Jan 16, 2026	96.62	96.98	94.49	96.23	96.23	-0.80%	812,839
Jan 15, 2026	97.13	98.18	96.32	97.01	97.01	0.12%	735,049
Jan 14, 2026	99.17	99.40	96.44	96.89	96.89	-2.62%	752,578
Jan 13, 2026	101.42	101.53	98.75	99.50	99.50	-2.33%	590,763
Jan 12, 2026	102.40	102.93	101.45	101.87	101.87	-0.58%	586,239
Jan 9, 2026	101.65	103.77	100.33	102.46	102.46	0.46%	512,266
Jan 8, 2026	102.60	104.11	101.63	101.99	101.99	-1.45%	507,957
Jan 7, 2026	103.20	103.72	101.78	103.49	103.49	1.10%	576,125
Jan 6, 2026	102.76	104.46	102.28	102.36	102.36	-0.51%	660,064
Jan 5, 2026	98.52	103.69	98.21	102.88	102.88	3.61%	666,901
Jan 2, 2026	100.77	101.04	98.81	99.30	99.30	-2.07%	462,719
Dec 31, 2025	101.36	102.42	100.85	101.40	101.40	-0.71%	399,885
Dec 30, 2025	101.86	102.72	101.28	102.13	102.13	-0.11%	336,644
Dec 29, 2025	101.81	102.49	100.67	102.24	102.24	0.91%	438,355
Dec 26, 2025	100.37	101.48	100.25	101.32	101.32	0.62%	294,059
Dec 24, 2025	99.51	101.16	99.11	100.70	100.70	1.13%	191,569
Dec 23, 2025	101.66	101.85	99.36	99.57	99.57	-2.16%	432,704
Dec 22, 2025	100.76	102.20	100.76	101.77	101.77	0.14%	572,612
Dec 19, 2025	103.50	104.13	101.51	101.63	101.63	-1.79%	514,402
Dec 18, 2025	103.81	105.12	102.75	103.48	103.48	-1.00%	790,438
Dec 17, 2025	103.25	105.57	103.25	104.52	104.52	0.39%	553,533
Dec 16, 2025	104.30	105.07	103.19	104.11	104.11	-0.02%	683,771
Dec 15, 2025	100.71	104.51	100.47	104.13	104.13	3.40%	1,066,736
Dec 12, 2025	99.47	100.75	98.25	100.71	100.71	2.03%	723,343
Dec 11, 2025	98.48	99.79	98.21	98.71	98.71	0.75%	755,134
Dec 10, 2025	97.97	98.59	97.24	97.98	97.98	0.01%	953,859
Dec 9, 2025	100.10	100.73	97.81	97.97	97.97	-1.60%	659,097
Dec 8, 2025	102.73	103.00	98.21	99.56	99.56	-3.47%	854,689
Dec 5, 2025	104.07	105.62	102.93	103.14	103.14	-0.82%	1,237,832
Dec 4, 2025	104.49	105.75	103.65	103.99	103.99	-0.26%	844,374
Dec 3, 2025	103.87	105.32	103.67	104.26	104.26	0.21%	640,502
Dec 2, 2025	104.21	104.97	102.62	104.04	104.04	0.33%	573,531
Dec 1, 2025	102.36	104.43	101.07	103.70	103.70	0.91%	773,622
Nov 28, 2025	102.32	104.10	102.31	102.76	102.76	0.29%	278,308
Nov 26, 2025	101.39	103.10	100.96	102.46	102.46	0.52%	513,499
Nov 25, 2025	98.85	102.69	98.85	101.93	101.93	3.04%	729,065
Nov 24, 2025	100.18	100.67	98.59	98.92	98.92	-2.18%	826,923
Nov 21, 2025	98.02	101.65	97.95	101.12	101.12	3.62%	1,083,912
Nov 20, 2025	99.37	101.00	97.47	97.59	97.59	-2.01%	955,312
Nov 19, 2025	99.15	99.94	98.35	99.59	99.59	-0.10%	660,926
Nov 18, 2025	95.70	99.80	95.70	99.69	99.69	3.48%	1,364,104
Nov 17, 2025	99.22	99.40	96.15	96.34	96.34	-3.15%	1,039,811
Nov 14, 2025	99.38	100.60	99.11	99.47	99.47	-0.72%	515,937
Nov 13, 2025	99.90	101.78	99.90	100.19	100.19	0.16%	637,195
Nov 12, 2025	100.47	101.94	99.86	100.03	100.03	-0.85%	605,266
Nov 11, 2025	99.85	101.07	99.34	100.89	100.89	1.83%	448,231
Nov 10, 2025	98.27	99.49	97.21	99.08	99.08	0.63%	648,502
Nov 7, 2025	97.94	99.99	96.96	98.46	98.46	0.62%	696,486
Nov 6, 2025	99.66	99.66	95.87	97.85	97.85	-2.39%	924,748
Nov 5, 2025	102.10	102.26	99.73	100.25	100.25	-2.30%	739,729
Nov 4, 2025	104.22	105.79	102.53	102.61	102.61	-0.98%	728,101
Nov 3, 2025	106.76	108.10	102.05	103.63	103.63	-5.13%	2,002,064
Oct 31, 2025	100.07	109.86	100.07	109.23	109.23	18.37%	3,374,934
Oct 30, 2025	93.04	94.19	91.49	92.28	92.28	-0.45%	1,975,846
Oct 29, 2025	97.19	97.58	92.66	92.70	92.70	-5.73%	1,542,787
Oct 28, 2025	99.19	100.00	98.13	98.33	98.33	-0.87%	696,830
Oct 27, 2025	101.69	102.06	99.08	99.19	99.19	-1.69%	710,341
Oct 24, 2025	100.94	102.99	100.84	100.89	100.89	-1.05%	831,480
Oct 23, 2025	102.33	102.63	100.88	101.96	101.96	-0.53%	578,575
Oct 22, 2025	103.09	104.11	102.44	102.50	102.50	-0.23%	475,791
Oct 21, 2025	101.55	103.31	100.85	102.74	102.74	1.10%	504,139
Oct 20, 2025	100.03	102.05	100.03	101.62	101.62	1.06%	413,246
Oct 17, 2025	99.80	101.41	99.58	100.55	100.55	1.71%	470,367
Oct 16, 2025	100.35	101.41	98.59	98.86	98.86	-1.21%	636,876
Oct 15, 2025	98.79	100.23	98.07	100.07	100.07	1.71%	662,414
Oct 14, 2025	96.97	98.75	96.06	98.39	98.39	1.67%	649,705
Oct 13, 2025	96.89	99.48	96.77	96.77	96.77	-0.83%	631,434