Bright Horizons Family Solutions Inc. (BFAM)
NYSE: BFAM · Real-Time Price · USD
81.58
+0.28 (0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
81.58
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
BFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.03 | 83.32 | 81.29 | 81.58 | 81.58 | 0.34% | 523,312 |
| Apr 27, 2026 | 80.54 | 82.15 | 80.54 | 81.30 | 81.30 | 0.35% | 553,264 |
| Apr 24, 2026 | 81.34 | 81.96 | 79.70 | 81.02 | 81.02 | -0.83% | 711,955 |
| Apr 23, 2026 | 84.20 | 84.33 | 81.02 | 81.70 | 81.70 | -3.87% | 1,246,180 |
| Apr 22, 2026 | 85.69 | 86.69 | 84.77 | 84.99 | 84.99 | -0.33% | 551,972 |
| Apr 21, 2026 | 85.41 | 86.23 | 84.83 | 85.27 | 85.27 | 0.29% | 750,646 |
| Apr 20, 2026 | 84.57 | 85.85 | 84.35 | 85.02 | 85.02 | 0.31% | 761,292 |
| Apr 17, 2026 | 85.29 | 86.09 | 84.30 | 84.76 | 84.76 | 0.05% | 714,429 |
| 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% | 476,331 |
| Apr 14, 2026 | 82.97 | 84.60 | 82.97 | 83.89 | 83.89 | 1.26% | 462,797 |
| 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% | 554,211 |
| 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% | 538,130 |
| Apr 6, 2026 | 83.40 | 84.55 | 82.83 | 84.39 | 84.39 | 0.69% | 555,380 |
| Apr 2, 2026 | 81.62 | 84.55 | 80.16 | 83.81 | 83.81 | 3.18% | 686,796 |
| Apr 1, 2026 | 82.05 | 83.12 | 79.40 | 81.23 | 81.23 | -1.10% | 771,160 |
| Mar 31, 2026 | 81.19 | 83.51 | 80.88 | 82.13 | 82.13 | 1.65% | 576,546 |
| Mar 30, 2026 | 78.17 | 80.93 | 77.98 | 80.80 | 80.80 | 3.60% | 631,272 |
| Mar 27, 2026 | 80.98 | 81.41 | 77.94 | 77.99 | 77.99 | -3.95% | 910,091 |
| Mar 26, 2026 | 79.88 | 81.80 | 79.88 | 81.20 | 81.20 | 1.83% | 1,040,373 |
| 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% | 878,328 |
| Mar 19, 2026 | 77.22 | 77.96 | 76.07 | 77.07 | 77.07 | 0.68% | 652,410 |
| Mar 18, 2026 | 75.65 | 77.23 | 75.11 | 76.55 | 76.55 | 0.20% | 799,262 |
| 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% | 857,546 |
| 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% | 875,260 |
| 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% | 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 |