Bright Horizons Family Solutions Inc. Common Stock (BFAM)

Last Price102.46

Change+0.47 (0.46%)

NYSE · Last Trade: Jan 11th, 3:30 AM EST

Historical Prices For Bright Horizons Family Solutions Inc. Common Stock (BFAM)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	101.65	103.77	100.33	102.46	512,266	102.46
1/08/2026	102.60	104.11	101.63	101.99	507,957	101.99
1/07/2026	103.20	103.72	101.78	103.49	576,125	103.49
1/06/2026	102.76	104.45	102.28	102.36	660,065	102.36
1/05/2026	98.52	103.69	98.21	102.88	666,901	102.88
1/02/2026	100.77	101.03	98.81	99.30	462,719	99.30
12/31/2025	101.36	102.42	100.84	101.40	399,885	101.40
12/30/2025	101.86	102.72	101.28	102.13	336,642	102.13
12/29/2025	101.81	102.49	100.67	102.24	438,354	102.24
12/26/2025	100.37	101.48	100.25	101.32	294,059	101.32
12/24/2025	99.51	101.16	99.11	100.70	191,569	100.70
12/23/2025	101.66	101.85	99.36	99.57	432,704	99.57
12/22/2025	100.76	102.20	100.76	101.77	572,610	101.77
12/19/2025	103.50	104.13	101.51	101.63	514,403	101.63
12/18/2025	103.81	105.12	102.75	103.48	790,438	103.48
12/17/2025	103.25	105.57	103.25	104.52	555,333	104.52
12/16/2025	104.30	105.06	103.19	104.11	683,771	104.11
12/15/2025	100.71	104.51	100.47	104.13	1,066,736	104.13
12/12/2025	99.47	100.75	98.25	100.71	723,343	100.71
12/11/2025	98.48	99.79	98.20	98.71	755,134	98.71
12/10/2025	97.97	98.59	97.23	97.98	953,859	97.98
12/09/2025	100.10	100.73	97.81	97.97	659,097	97.97
12/08/2025	102.73	103.00	98.20	99.56	854,711	99.56
12/05/2025	104.07	105.62	102.93	103.14	1,237,832	103.14
12/04/2025	104.49	105.75	103.64	103.99	844,374	103.99
12/03/2025	103.87	105.32	103.67	104.26	640,502	104.26
12/02/2025	104.21	104.97	102.62	104.04	573,531	104.04
12/01/2025	102.36	104.43	101.07	103.70	773,622	103.70
11/28/2025	102.32	104.10	102.31	102.76	278,308	102.76
11/26/2025	101.39	103.10	100.96	102.46	513,499	102.46
11/25/2025	98.85	102.69	98.85	101.93	729,065	101.93
11/24/2025	100.18	100.67	98.59	98.92	815,602	98.92
11/21/2025	98.02	101.65	97.95	101.12	1,083,912	101.12
11/20/2025	99.37	101.00	97.47	97.59	955,312	97.59
11/19/2025	99.15	99.94	98.35	99.59	660,926	99.59
11/18/2025	95.70	99.80	95.70	99.69	1,364,104	99.69
11/17/2025	99.22	99.40	96.15	96.34	1,039,811	96.34
11/14/2025	99.38	100.60	99.11	99.47	515,937	99.47
11/13/2025	99.90	101.78	99.90	100.19	637,195	100.19
11/12/2025	100.47	101.94	99.86	100.03	605,266	100.03
11/11/2025	99.85	101.07	99.33	100.89	448,231	100.89
11/10/2025	98.27	99.49	97.21	99.08	648,500	99.08
11/07/2025	97.94	99.99	96.96	98.46	696,486	98.46
11/06/2025	99.66	99.66	95.87	97.85	924,748	97.85
11/05/2025	102.10	102.26	99.72	100.25	739,729	100.25
11/04/2025	104.22	105.79	102.53	102.61	728,100	102.61
11/03/2025	106.76	108.10	102.05	103.63	2,002,064	103.63
10/31/2025	100.07	109.86	100.07	109.23	3,374,935	109.23
10/30/2025	93.04	94.19	91.49	92.28	1,975,666	92.28
10/29/2025	97.19	97.58	92.66	92.70	1,542,787	92.70
10/28/2025	99.19	100.00	98.13	98.33	696,830	98.33
10/27/2025	101.69	102.06	99.08	99.19	710,341	99.19
10/24/2025	100.94	102.99	100.84	100.89	831,480	100.89
10/23/2025	102.33	102.63	100.88	101.96	578,575	101.96
10/22/2025	103.09	104.11	102.44	102.50	475,791	102.50
10/21/2025	101.55	103.31	100.85	102.74	504,139	102.74
10/20/2025	100.03	102.05	100.03	101.62	413,246	101.62
10/17/2025	99.80	101.41	99.58	100.55	470,367	100.55
10/16/2025	100.35	101.41	98.59	98.86	636,876	98.86
10/15/2025	98.79	100.23	98.06	100.07	662,414	100.07
10/14/2025	96.97	98.75	96.06	98.39	649,705	98.39
10/13/2025	96.89	99.48	96.77	96.77	631,434	96.77