Bright Horizons Family So... (BFAM)
126.59
-2.39 (-1.85%)
At close: Mar 28, 2025, 3:59 PM
126.40
-0.15%
Pre-market: Mar 31, 2025, 04:37 AM EDT
Bright Horizons Family Solutions Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 128.76 | 128.95 | 125.14 | 126.60 | -2.38 | -1.85% | 344,912 |
| Mar 27, 2025 | 125.17 | 130.79 | 124.77 | 128.98 | 3.80 | 3.04% | 506,613 |
| Mar 26, 2025 | 125.69 | 126.14 | 124.00 | 125.18 | 0.29 | 0.23% | 275,938 |
| Mar 25, 2025 | 127.29 | 127.29 | 123.32 | 124.89 | -1.63 | -1.29% | 301,800 |
| Mar 24, 2025 | 126.31 | 127.38 | 125.08 | 126.52 | 1.79 | 1.44% | 296,805 |
| Mar 21, 2025 | 125.70 | 126.11 | 124.21 | 124.73 | -1.58 | -1.25% | 568,836 |
| Mar 20, 2025 | 127.47 | 129.73 | 125.91 | 126.31 | -2.32 | -1.80% | 440,500 |
| Mar 19, 2025 | 127.71 | 129.85 | 126.47 | 128.63 | 1.46 | 1.15% | 358,133 |
| Mar 18, 2025 | 128.46 | 128.54 | 126.99 | 127.17 | -1.96 | -1.52% | 299,600 |
| Mar 17, 2025 | 126.20 | 129.74 | 126.20 | 129.13 | 2.40 | 1.89% | 269,837 |
| Mar 14, 2025 | 124.44 | 127.01 | 124.00 | 126.73 | 3.35 | 2.72% | 374,100 |
| Mar 13, 2025 | 124.69 | 125.90 | 122.08 | 123.38 | -1.64 | -1.31% | 352,500 |
| Mar 12, 2025 | 123.73 | 125.34 | 123.14 | 125.02 | 2.74 | 2.24% | 402,200 |
| Mar 11, 2025 | 124.17 | 124.25 | 122.18 | 122.28 | -1.97 | -1.59% | 376,400 |
| Mar 10, 2025 | 125.76 | 126.70 | 123.96 | 124.25 | -2.95 | -2.32% | 472,435 |
| Mar 7, 2025 | 127.47 | 128.59 | 123.74 | 127.20 | -0.25 | -0.20% | 528,100 |
| Mar 6, 2025 | 128.58 | 129.07 | 126.73 | 127.45 | -2.76 | -2.12% | 630,234 |
| Mar 5, 2025 | 127.71 | 130.50 | 127.71 | 130.21 | 1.55 | 1.20% | 374,200 |
| Mar 4, 2025 | 127.73 | 129.26 | 125.42 | 128.66 | 0.03 | 0.02% | 365,849 |
| Mar 3, 2025 | 129.49 | 130.34 | 127.86 | 128.63 | -1.03 | -0.79% | 362,037 |
| Feb 28, 2025 | 127.62 | 129.81 | 125.57 | 129.66 | 2.67 | 2.10% | 876,600 |
| Feb 27, 2025 | 128.50 | 129.31 | 126.92 | 126.99 | -1.48 | -1.15% | 243,136 |
| Feb 26, 2025 | 127.14 | 128.90 | 127.14 | 128.47 | 1.30 | 1.02% | 312,425 |
| Feb 25, 2025 | 126.14 | 127.64 | 125.10 | 127.17 | 1.94 | 1.55% | 312,601 |
| Feb 24, 2025 | 125.13 | 126.32 | 123.39 | 125.23 | -1.16 | -0.92% | 370,537 |
| Feb 21, 2025 | 128.96 | 128.96 | 124.59 | 126.39 | -2.97 | -2.30% | 525,500 |
| Feb 20, 2025 | 129.77 | 130.02 | 128.39 | 129.36 | -0.99 | -0.76% | 392,900 |
| Feb 19, 2025 | 128.62 | 130.51 | 127.51 | 130.35 | 1.34 | 1.04% | 448,822 |
| Feb 18, 2025 | 128.40 | 129.05 | 124.83 | 129.01 | 0.08 | 0.06% | 559,800 |
| Feb 14, 2025 | 127.74 | 130.00 | 123.89 | 128.93 | 9.94 | 8.35% | 1,115,400 |
| Feb 13, 2025 | 119.33 | 120.35 | 118.48 | 118.99 | 0.71 | 0.60% | 685,323 |
| Feb 12, 2025 | 115.63 | 118.90 | 115.63 | 118.28 | 1.27 | 1.09% | 418,902 |
| Feb 11, 2025 | 119.38 | 121.13 | 116.91 | 117.01 | -5.62 | -4.58% | 665,800 |
| Feb 10, 2025 | 122.25 | 123.79 | 120.63 | 122.63 | 0.81 | 0.66% | 519,309 |
| Feb 7, 2025 | 122.23 | 123.18 | 121.54 | 121.82 | 0.01 | 0.01% | 312,600 |
| Feb 6, 2025 | 121.09 | 122.06 | 120.11 | 121.81 | 1.33 | 1.10% | 349,219 |
| Feb 5, 2025 | 122.41 | 124.41 | 120.06 | 120.48 | -1.28 | -1.05% | 533,100 |
| Feb 4, 2025 | 120.84 | 122.24 | 120.84 | 121.76 | 0.45 | 0.37% | 623,600 |
| Feb 3, 2025 | 120.68 | 122.17 | 119.79 | 121.31 | -1.29 | -1.05% | 287,900 |
| Jan 31, 2025 | 124.70 | 124.70 | 120.88 | 122.60 | -2.08 | -1.67% | 400,621 |
| Jan 30, 2025 | 123.36 | 125.36 | 123.25 | 124.68 | 1.96 | 1.60% | 266,700 |
| Jan 29, 2025 | 122.81 | 122.83 | 120.67 | 122.72 | 0.71 | 0.58% | 307,622 |
| Jan 28, 2025 | 120.27 | 122.08 | 119.75 | 122.01 | 1.99 | 1.66% | 450,508 |
| Jan 27, 2025 | 116.02 | 120.08 | 115.05 | 120.02 | 4.83 | 4.19% | 516,500 |
| Jan 24, 2025 | 117.81 | 117.81 | 113.96 | 115.19 | -2.62 | -2.22% | 465,404 |
| Jan 23, 2025 | 116.10 | 118.82 | 115.01 | 117.81 | 1.41 | 1.21% | 524,600 |
| Jan 22, 2025 | 119.06 | 119.87 | 115.97 | 116.40 | -2.77 | -2.32% | 302,247 |
| Jan 21, 2025 | 118.21 | 119.61 | 116.58 | 119.17 | 1.63 | 1.39% | 259,527 |
| Jan 17, 2025 | 118.65 | 119.33 | 117.35 | 117.54 | -0.13 | -0.11% | 256,725 |
| Jan 16, 2025 | 115.97 | 118.14 | 115.73 | 117.67 | 1.87 | 1.61% | 367,930 |