Skip to main content

Bright Horizons Family Solutions Inc. Common Stock (NY:BFAM)

123.59 +1.28 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 123.59 123.71 121.96 123.59 461,067 +1.28(+1.05%)
Jun 27, 2025 121.52 122.70 120.49 122.31 1,103,321 +1.79(+1.49%)
Jun 26, 2025 121.99 121.99 119.39 120.52 668,911 -0.66(-0.54%)
Jun 25, 2025 124.28 124.28 121.11 121.18 619,436 -2.36(-1.91%)
Jun 24, 2025 123.72 124.64 122.11 123.54 820,534 +0.77(+0.63%)
Jun 23, 2025 121.57 122.84 118.39 122.77 852,808 +0.44(+0.36%)
Jun 20, 2025 122.35 122.78 120.63 122.33 476,285 +0.10(+0.08%)
Jun 18, 2025 122.08 123.33 121.54 122.23 302,210 +0.25(+0.20%)
Jun 17, 2025 122.36 124.09 121.78 121.98 339,065 -1.48(-1.20%)
Jun 16, 2025 123.82 125.25 123.44 123.46 303,342 +0.28(+0.23%)
Jun 13, 2025 123.81 125.56 122.90 123.18 271,784 -2.30(-1.83%)
Jun 12, 2025 123.86 125.62 122.93 125.48 552,959 +0.64(+0.51%)
Jun 11, 2025 124.50 125.34 120.85 124.84 436,423 +0.37(+0.30%)
Jun 10, 2025 126.03 126.38 124.22 124.47 290,395 -0.68(-0.54%)
Jun 09, 2025 126.79 127.04 122.56 125.15 537,433 -1.80(-1.42%)
Jun 06, 2025 127.08 127.32 125.56 126.95 499,186 +1.01(+0.80%)
Jun 05, 2025 127.23 127.64 125.77 125.94 384,226 -2.11(-1.65%)
Jun 04, 2025 128.50 129.00 127.49 128.05 344,153 -0.03(-0.02%)
Jun 03, 2025 128.15 129.18 127.23 128.08 332,763 -0.09(-0.07%)
Jun 02, 2025 128.25 128.59 124.88 128.17 335,392 -1.03(-0.80%)
May 30, 2025 127.61 129.75 127.46 129.20 464,651 +1.32(+1.03%)
May 29, 2025 130.05 130.05 127.28 127.88 845,113 -1.11(-0.86%)
May 28, 2025 131.50 132.43 128.96 128.99 571,761 -2.51(-1.91%)
May 27, 2025 131.00 132.99 130.50 131.50 706,792 +1.88(+1.45%)
May 23, 2025 125.06 130.39 125.00 129.62 720,026 +3.10(+2.45%)
May 22, 2025 122.73 129.56 122.21 126.52 879,160 +3.53(+2.87%)
May 21, 2025 123.01 123.09 121.33 122.99 456,817 -0.57(-0.46%)
May 20, 2025 123.68 125.08 122.86 123.56 430,082 -0.22(-0.18%)
May 19, 2025 123.45 125.43 123.10 123.78 560,781 -0.55(-0.44%)
May 16, 2025 122.16 125.05 121.12 124.33 495,335 +2.01(+1.64%)
May 15, 2025 119.52 122.74 118.89 122.32 574,253 +2.38(+1.98%)
May 14, 2025 121.75 122.41 119.61 119.94 449,471 -1.43(-1.18%)
May 13, 2025 122.38 123.56 120.94 121.37 501,019 -1.59(-1.29%)
May 12, 2025 124.93 125.25 120.54 122.96 551,843 +0.93(+0.76%)
May 09, 2025 122.11 123.26 121.52 122.03 536,320 +0.04(+0.03%)
May 08, 2025 123.77 124.72 121.67 121.99 533,103 -1.24(-1.01%)
May 07, 2025 122.13 124.70 122.06 123.23 491,280 +1.92(+1.58%)
May 06, 2025 123.43 126.28 120.38 121.31 635,059 -5.51(-4.34%)
May 05, 2025 127.69 128.38 126.69 126.82 528,624 -1.36(-1.06%)
May 02, 2025 125.63 128.62 125.63 128.18 269,151 +3.43(+2.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.