Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
70.14
+3.23 (4.83%)
At close: Jun 26, 2026, 4:00 PM EDT
70.14
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT
BFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 66.01 | 70.50 | 66.01 | 70.14 | 70.14 | 4.83% | 1,723,057 |
| Jun 25, 2026 | 67.63 | 68.37 | 66.54 | 66.91 | 66.91 | -1.49% | 1,113,841 |
| Jun 24, 2026 | 66.77 | 68.65 | 66.13 | 67.92 | 67.92 | 3.16% | 1,144,611 |
| Jun 23, 2026 | 64.58 | 65.98 | 64.22 | 65.84 | 65.84 | 2.84% | 867,020 |
| Jun 22, 2026 | 63.82 | 65.07 | 63.55 | 64.02 | 64.02 | -0.47% | 893,936 |
| Jun 18, 2026 | 63.66 | 64.81 | 63.00 | 64.32 | 64.32 | 0.48% | 1,863,296 |
| Jun 17, 2026 | 64.27 | 65.89 | 63.80 | 64.01 | 64.01 | -1.33% | 1,309,110 |
| Jun 16, 2026 | 63.92 | 65.45 | 63.82 | 64.87 | 64.87 | 1.66% | 859,151 |
| Jun 15, 2026 | 64.33 | 66.13 | 63.28 | 63.81 | 63.81 | -1.60% | 917,275 |
| Jun 12, 2026 | 65.32 | 65.51 | 63.96 | 64.85 | 64.85 | -0.70% | 849,170 |
| Jun 11, 2026 | 63.83 | 65.52 | 63.06 | 65.31 | 65.31 | 1.59% | 888,286 |
| Jun 10, 2026 | 61.50 | 64.54 | 61.14 | 64.29 | 64.29 | 4.52% | 1,206,394 |
| Jun 9, 2026 | 59.07 | 61.65 | 58.69 | 61.51 | 61.51 | 3.94% | 907,836 |
| Jun 8, 2026 | 61.34 | 61.50 | 58.99 | 59.18 | 59.18 | -4.81% | 918,224 |
| Jun 5, 2026 | 62.86 | 64.47 | 61.62 | 62.17 | 62.17 | 1.02% | 1,017,205 |
| Jun 4, 2026 | 60.91 | 62.48 | 60.25 | 61.54 | 61.54 | 3.19% | 1,156,095 |
| Jun 3, 2026 | 60.86 | 60.99 | 57.63 | 59.64 | 59.64 | -2.28% | 1,303,430 |
| Jun 2, 2026 | 64.43 | 65.01 | 60.43 | 61.03 | 61.03 | -6.84% | 1,214,570 |
| Jun 1, 2026 | 62.87 | 65.96 | 62.87 | 65.51 | 65.51 | 4.62% | 1,404,983 |
| May 29, 2026 | 62.00 | 63.66 | 61.53 | 62.62 | 62.62 | 1.71% | 1,386,925 |
| May 28, 2026 | 62.31 | 63.35 | 61.51 | 61.57 | 61.57 | -1.54% | 1,262,709 |
| May 27, 2026 | 64.83 | 65.82 | 62.41 | 62.53 | 62.53 | -3.89% | 1,277,284 |
| May 26, 2026 | 66.97 | 67.47 | 64.96 | 65.06 | 65.06 | -3.97% | 1,311,044 |
| May 22, 2026 | 67.46 | 68.83 | 67.01 | 67.75 | 67.75 | 0.30% | 918,518 |
| May 21, 2026 | 66.97 | 67.91 | 65.63 | 67.55 | 67.55 | -0.09% | 812,377 |
| May 20, 2026 | 66.87 | 67.73 | 65.50 | 67.61 | 67.61 | 0.34% | 1,046,225 |
| May 19, 2026 | 68.83 | 70.82 | 67.17 | 67.38 | 67.38 | -1.16% | 1,252,260 |
| May 18, 2026 | 68.14 | 70.33 | 68.01 | 68.17 | 68.17 | -0.60% | 1,604,739 |
| May 15, 2026 | 69.95 | 71.92 | 68.33 | 68.58 | 68.58 | -1.30% | 1,551,125 |
| May 14, 2026 | 68.66 | 69.67 | 67.30 | 69.48 | 69.48 | 1.25% | 1,768,250 |
| May 13, 2026 | 68.82 | 69.81 | 67.61 | 68.62 | 68.62 | -0.72% | 10,150,777 |
| May 12, 2026 | 69.58 | 70.31 | 68.26 | 69.12 | 69.12 | 0.64% | 2,092,182 |
| May 11, 2026 | 70.58 | 71.07 | 68.65 | 68.68 | 68.68 | -2.71% | 1,554,508 |
| May 8, 2026 | 71.33 | 72.06 | 69.49 | 70.59 | 70.59 | 3.34% | 3,103,069 |
| May 7, 2026 | 66.75 | 69.89 | 65.00 | 68.31 | 68.31 | 2.94% | 1,973,310 |
| May 6, 2026 | 74.69 | 74.69 | 66.00 | 66.36 | 66.36 | -18.65% | 2,020,613 |
| May 5, 2026 | 80.80 | 81.95 | 79.06 | 81.57 | 81.57 | 0.85% | 1,056,947 |
| May 4, 2026 | 81.19 | 82.20 | 80.18 | 80.88 | 80.88 | -0.82% | 643,550 |
| May 1, 2026 | 82.02 | 82.81 | 80.81 | 81.55 | 81.55 | 0.54% | 605,171 |
| Apr 30, 2026 | 81.01 | 81.75 | 80.48 | 81.11 | 81.11 | -1.13% | 701,841 |
| Apr 29, 2026 | 81.76 | 82.14 | 80.82 | 82.04 | 82.04 | 0.56% | 471,343 |
| Apr 28, 2026 | 82.03 | 83.32 | 81.29 | 81.58 | 81.58 | 0.34% | 523,315 |
| Apr 27, 2026 | 80.54 | 82.15 | 80.54 | 81.30 | 81.30 | 0.35% | 553,865 |
| Apr 24, 2026 | 81.34 | 81.96 | 79.70 | 81.02 | 81.02 | -0.83% | 734,746 |
| Apr 23, 2026 | 84.20 | 84.33 | 81.02 | 81.70 | 81.70 | -3.87% | 1,246,193 |
| Apr 22, 2026 | 85.69 | 86.69 | 84.77 | 84.99 | 84.99 | -0.33% | 551,976 |
| Apr 21, 2026 | 85.41 | 86.23 | 84.83 | 85.27 | 85.27 | 0.29% | 750,652 |
| Apr 20, 2026 | 84.57 | 85.85 | 84.35 | 85.02 | 85.02 | 0.31% | 775,877 |
| Apr 17, 2026 | 85.29 | 86.09 | 84.30 | 84.76 | 84.76 | 0.05% | 714,853 |
| Apr 16, 2026 | 84.51 | 84.94 | 83.52 | 84.72 | 84.72 | 0.94% | 463,857 |
| Apr 15, 2026 | 83.94 | 85.34 | 83.64 | 83.93 | 83.93 | 0.05% | 476,385 |
| Apr 14, 2026 | 82.97 | 84.60 | 82.97 | 83.89 | 83.89 | 1.26% | 463,544 |
| Apr 13, 2026 | 80.50 | 83.20 | 80.50 | 82.85 | 82.85 | 2.98% | 619,378 |
| Apr 10, 2026 | 82.09 | 83.18 | 79.59 | 80.45 | 80.45 | -2.38% | 554,231 |
| Apr 9, 2026 | 82.40 | 82.69 | 81.12 | 82.41 | 82.41 | -0.53% | 496,848 |
| Apr 8, 2026 | 83.93 | 84.64 | 82.77 | 82.85 | 82.85 | -0.16% | 548,295 |
| Apr 7, 2026 | 84.36 | 84.85 | 82.65 | 82.98 | 82.98 | -1.67% | 538,136 |
| Apr 6, 2026 | 83.40 | 84.55 | 82.83 | 84.39 | 84.39 | 0.69% | 555,382 |
| Apr 2, 2026 | 81.62 | 84.55 | 80.16 | 83.81 | 83.81 | 3.18% | 686,836 |
| Apr 1, 2026 | 82.05 | 83.12 | 79.40 | 81.23 | 81.23 | -1.10% | 790,216 |
| Mar 31, 2026 | 81.19 | 83.51 | 80.88 | 82.13 | 82.13 | 1.65% | 576,548 |
| Mar 30, 2026 | 78.17 | 80.93 | 77.98 | 80.80 | 80.80 | 3.60% | 631,972 |
| Mar 27, 2026 | 80.98 | 81.41 | 77.94 | 77.99 | 77.99 | -3.95% | 914,091 |
| Mar 26, 2026 | 79.88 | 81.80 | 79.88 | 81.20 | 81.20 | 1.83% | 1,040,383 |
| Mar 25, 2026 | 79.18 | 79.79 | 77.75 | 79.74 | 79.74 | 0.87% | 678,696 |
| Mar 24, 2026 | 78.85 | 80.21 | 77.50 | 79.05 | 79.05 | 1.16% | 802,975 |
| Mar 23, 2026 | 78.70 | 78.90 | 77.40 | 78.14 | 78.14 | 1.05% | 999,891 |
| Mar 20, 2026 | 76.88 | 78.15 | 76.43 | 77.33 | 77.33 | 0.34% | 904,767 |
| Mar 19, 2026 | 77.22 | 77.96 | 76.07 | 77.07 | 77.07 | 0.68% | 658,433 |
| Mar 18, 2026 | 75.65 | 77.23 | 75.11 | 76.55 | 76.55 | 0.20% | 799,352 |
| Mar 17, 2026 | 77.08 | 79.30 | 76.19 | 76.40 | 76.40 | -0.08% | 737,680 |
| Mar 16, 2026 | 76.00 | 76.99 | 75.35 | 76.46 | 76.46 | 0.30% | 858,391 |
| Mar 13, 2026 | 78.09 | 78.81 | 74.89 | 76.23 | 76.23 | -2.27% | 1,022,463 |
| Mar 12, 2026 | 77.64 | 79.38 | 77.46 | 78.00 | 78.00 | 0.19% | 959,414 |
| Mar 11, 2026 | 75.93 | 77.92 | 75.93 | 77.85 | 77.85 | 2.07% | 875,318 |
| Mar 10, 2026 | 78.35 | 78.79 | 75.79 | 76.27 | 76.27 | -1.22% | 1,318,002 |
| Mar 9, 2026 | 77.00 | 77.37 | 75.40 | 77.21 | 77.21 | -0.14% | 1,005,134 |
| Mar 6, 2026 | 77.33 | 78.04 | 76.26 | 77.32 | 77.32 | -0.72% | 937,435 |
| Mar 5, 2026 | 75.87 | 77.96 | 75.76 | 77.88 | 77.88 | 2.80% | 639,082 |
| 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% | 696,762 |
| Mar 2, 2026 | 72.86 | 75.30 | 72.86 | 74.87 | 74.87 | 0.47% | 1,051,726 |
| 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 |