Bright Horizons Family So... (BFAM)
NYSE: BFAM
· Real-Time Price · USD
108.50
1.22 (1.14%)
At close: Sep 26, 2025, 3:59 PM
108.52
0.02%
After-hours: Sep 26, 2025, 04:08 PM EDT
BFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 108.03 | 108.76 | 107.18 | 108.52 | 108.52 | 1.16% | 392,638 |
| Sep 25, 2025 | 107.52 | 108.16 | 106.04 | 107.28 | 107.28 | -0.22% | 402,703 |
| Sep 24, 2025 | 108.37 | 108.74 | 106.92 | 107.52 | 107.52 | -0.85% | 940,700 |
| Sep 23, 2025 | 110.13 | 110.14 | 108.23 | 108.44 | 108.44 | -0.99% | 509,032 |
| Sep 22, 2025 | 109.18 | 110.31 | 108.66 | 109.52 | 109.52 | 0.46% | 498,940 |
| Sep 19, 2025 | 110.99 | 111.39 | 108.65 | 109.02 | 109.02 | -1.84% | 853,337 |
| Sep 18, 2025 | 110.13 | 112.41 | 110.07 | 111.06 | 111.06 | 1.68% | 1,066,214 |
| Sep 17, 2025 | 111.05 | 111.49 | 108.04 | 109.23 | 109.23 | -1.08% | 1,107,353 |
| Sep 16, 2025 | 109.46 | 111.27 | 108.61 | 110.42 | 110.42 | 1.18% | 1,572,618 |
| Sep 15, 2025 | 113.41 | 113.88 | 109.11 | 109.13 | 109.13 | -3.71% | 743,609 |
| Sep 12, 2025 | 113.92 | 114.32 | 113.08 | 113.33 | 113.33 | -0.70% | 522,800 |
| Sep 11, 2025 | 112.24 | 114.42 | 112.07 | 114.13 | 114.13 | 2.13% | 818,400 |
| Sep 10, 2025 | 114.98 | 115.32 | 111.22 | 111.75 | 111.75 | -3.19% | 405,600 |
| Sep 9, 2025 | 116.50 | 116.98 | 115.16 | 115.43 | 115.43 | -0.88% | 430,306 |
| Sep 8, 2025 | 116.61 | 116.99 | 115.15 | 116.45 | 116.45 | -0.32% | 395,013 |
| Sep 5, 2025 | 116.64 | 117.25 | 115.27 | 116.82 | 116.82 | 0.42% | 373,000 |
| 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 |