Bright Horizons Family So... (BFAM)
NYSE: BFAM
· Real-Time Price · USD
116.86
0.53 (0.46%)
At close: Sep 05, 2025, 3:59 PM
116.82
-0.03%
After-hours: Sep 05, 2025, 06:08 PM EDT
BFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 116.64 | 117.25 | 115.27 | 116.82 | 116.82 | 0.42% | 372,987 |
| Sep 4, 2025 | 116.55 | 117.30 | 115.71 | 116.33 | 116.33 | -0.11% | 374,600 |
| Sep 3, 2025 | 115.27 | 116.50 | 114.82 | 116.46 | 116.46 | 0.47% | 386,400 |
| Sep 2, 2025 | 116.49 | 117.09 | 114.94 | 115.91 | 115.91 | -1.80% | 470,413 |
| Aug 29, 2025 | 118.41 | 118.73 | 117.38 | 118.04 | 118.04 | -0.26% | 503,800 |
| Aug 28, 2025 | 119.34 | 119.67 | 117.69 | 118.35 | 118.35 | -0.93% | 438,337 |
| Aug 27, 2025 | 119.12 | 120.09 | 118.71 | 119.46 | 119.46 | 0.52% | 423,900 |
| Aug 26, 2025 | 120.56 | 121.13 | 118.72 | 118.84 | 118.84 | -1.82% | 397,617 |
| Aug 25, 2025 | 123.29 | 123.77 | 120.81 | 121.04 | 121.04 | -1.86% | 436,134 |
| Aug 22, 2025 | 121.60 | 124.25 | 121.60 | 123.33 | 123.33 | 1.19% | 641,041 |
| Aug 21, 2025 | 122.12 | 122.88 | 121.60 | 121.88 | 121.88 | -0.48% | 675,700 |
| Aug 20, 2025 | 122.12 | 123.76 | 121.41 | 122.47 | 122.47 | 0.12% | 554,717 |
| Aug 19, 2025 | 119.72 | 122.37 | 118.93 | 122.32 | 122.32 | 2.58% | 628,424 |
| Aug 18, 2025 | 120.92 | 122.49 | 119.20 | 119.24 | 119.24 | -1.78% | 435,900 |
| Aug 15, 2025 | 119.82 | 121.48 | 119.14 | 121.40 | 121.40 | 2.03% | 533,448 |
| Aug 14, 2025 | 118.79 | 119.58 | 118.05 | 118.98 | 118.98 | -0.50% | 368,241 |
| Aug 13, 2025 | 117.98 | 120.91 | 116.77 | 119.58 | 119.58 | 1.29% | 927,700 |
| Aug 12, 2025 | 117.79 | 119.23 | 116.94 | 118.06 | 118.06 | 0.57% | 654,700 |
| Aug 11, 2025 | 118.77 | 120.09 | 116.99 | 117.39 | 117.39 | -1.52% | 706,400 |
| Aug 8, 2025 | 120.62 | 120.80 | 118.69 | 119.20 | 119.20 | -0.85% | 530,200 |