Bright Horizons Family So... (BFAM)
NYSE: BFAM
· Real-Time Price · USD
119.33
-2.07 (-1.71%)
At close: Aug 18, 2025, 3:59 PM
119.24
-0.08%
After-hours: Aug 18, 2025, 06:09 PM EDT
BFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 120.92 | 122.49 | 119.20 | 119.24 | 119.24 | -1.78% | 423,854 |
| 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 |
| Aug 7, 2025 | 120.54 | 121.61 | 118.81 | 120.22 | 120.22 | 0.86% | 688,800 |
| Aug 6, 2025 | 118.91 | 119.25 | 116.72 | 119.19 | 119.19 | 1.35% | 956,900 |
| Aug 5, 2025 | 123.77 | 124.05 | 117.46 | 117.60 | 117.60 | -5.22% | 1,038,900 |
| Aug 4, 2025 | 124.56 | 125.16 | 122.60 | 124.08 | 124.08 | -0.82% | 921,615 |
| Aug 1, 2025 | 127.37 | 130.76 | 120.36 | 125.10 | 125.10 | 10.61% | 1,620,844 |
| Jul 31, 2025 | 113.51 | 114.10 | 112.90 | 113.10 | 113.10 | -0.44% | 550,504 |
| Jul 30, 2025 | 112.64 | 113.93 | 112.24 | 113.60 | 113.60 | 0.83% | 924,520 |
| Jul 29, 2025 | 111.62 | 112.71 | 110.97 | 112.67 | 112.67 | 0.80% | 635,501 |
| Jul 28, 2025 | 114.02 | 114.58 | 111.45 | 111.78 | 111.78 | -2.86% | 696,700 |
| Jul 25, 2025 | 114.00 | 115.08 | 113.47 | 115.07 | 115.07 | 1.58% | 530,330 |
| Jul 24, 2025 | 113.14 | 114.22 | 112.08 | 113.28 | 113.28 | -0.09% | 600,127 |
| Jul 23, 2025 | 114.21 | 114.47 | 112.19 | 113.38 | 113.38 | -0.71% | 1,024,473 |
| Jul 22, 2025 | 114.07 | 115.34 | 113.09 | 114.19 | 114.19 | 0.11% | 685,437 |