NYSE : BFAM
Bright Horizons Family Solutions Inc. — Price history
Consumer Discretionary · Personal Services · United States
Last price 66.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bright Horizons Family Solutions Inc. (BFAM) closed at 54.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 54.8 | 55.35 | 53.49 | 54.31 | 2,259,091 | -1.22% |
| 2026-10-30 | 58.93 | 62.37 | 52.1 | 54.98 | 7,373,685 | -17.92% |
| 2026-10-29 | 69.45 | 70.39 | 66.04 | 66.98 | 2,271,580 | -3.33% |
| 2026-10-28 | 69.39 | 71.01 | 68.42 | 69.29 | 628,722 | -1.80% |
| 2026-10-27 | 72.68 | 73.44 | 70.14 | 70.56 | 879,677 | -4.20% |
| 2026-10-26 | 71.4 | 73.99 | 70.925 | 73.65 | 1,096,017 | +3.15% |
| 2026-10-23 | 70.62 | 72.17 | 69.7 | 71.4 | 1,069,232 | +0.65% |
| 2026-10-22 | 67.33 | 71.06 | 67.33 | 70.94 | 802,900 | +6.01% |
| 2026-10-21 | 68.25 | 68.85 | 66.38 | 66.92 | 513,599 | -3.03% |
| 2026-10-20 | 70.26 | 71.335 | 68.74 | 69.01 | 630,440 | -0.73% |
| 2026-10-19 | 70.83 | 71.13 | 69.47 | 69.52 | 403,580 | -2.29% |
| 2026-10-16 | 71.46 | 72.01 | 70.21 | 71.15 | 667,121 | +1.04% |
| 2026-10-15 | 69.88 | 71.6 | 69.65 | 70.42 | 534,119 | +2.94% |
| 2026-10-14 | 68.22 | 68.79 | 67.29 | 68.41 | 602,805 | +0.35% |
| 2026-10-13 | 69.9 | 70.89 | 68.13 | 68.17 | 644,616 | -2.47% |
| 2026-10-12 | 69.73 | 70.488 | 69.53 | 69.9 | 550,071 | +0.65% |
| 2026-10-09 | 68.89 | 69.79 | 68.66 | 69.45 | 573,705 | +0.81% |
| 2026-10-08 | 67.11 | 69.88 | 67.11 | 68.89 | 926,018 | +3.07% |
| 2026-10-07 | 66.79 | 67.28 | 65.695 | 66.84 | 623,581 | +0.63% |
| 2026-10-06 | 64.46 | 66.54 | 63.73 | 66.42 | 653,508 | +3.44% |
| 2026-10-05 | 64.1 | 65.04 | 63.83 | 64.21 | 677,260 | -0.08% |
| 2026-10-02 | 64.83 | 65 | 64.05 | 64.26 | 595,337 | -0.88% |
| 2026-10-01 | 64.39 | 66.11 | 64.25 | 64.83 | 639,076 | +1.74% |
| 2026-09-30 | 63.95 | 64.34 | 63.37 | 63.72 | 682,604 | -0.11% |
| 2026-09-29 | 64.19 | 64.655 | 62.99 | 63.79 | 834,581 | +0.09% |
| 2026-09-28 | 65.49 | 65.49 | 63.66 | 63.73 | 752,662 | -3.23% |
| 2026-09-25 | 66.04 | 66.66 | 65.44 | 65.86 | 840,277 | -0.72% |
| 2026-09-24 | 66.88 | 67.6 | 65.58 | 66.34 | 848,923 | -0.26% |
| 2026-09-23 | 65.07 | 67.57 | 64.12 | 66.51 | 1,198,020 | +2.39% |
| 2026-09-22 | 64.6 | 66.02 | 63.89 | 64.96 | 1,451,481 | +2.65% |
| 2026-09-21 | 65.56 | 66.23 | 63.02 | 63.28 | 1,004,218 | -3.64% |
| 2026-09-18 | 66.9 | 66.97 | 65.48 | 65.67 | 2,355,068 | -2.12% |
| 2026-09-17 | 68.32 | 68.32 | 66.95 | 67.09 | 974,961 | -2.32% |
| 2026-09-16 | 67.23 | 69.76 | 67.03 | 68.68 | 1,076,878 | +1.88% |
| 2026-09-15 | 66.41 | 67.77 | 65.4 | 67.41 | 1,188,815 | +0.81% |
| 2026-09-14 | 66.83 | 68.03 | 66.015 | 66.87 | 857,445 | +2.69% |
| 2026-09-11 | 64.66 | 65.45 | 63.23 | 65.12 | 1,243,747 | +1.32% |
| 2026-09-10 | 66.23 | 66.89 | 63.705 | 64.27 | 873,961 | -2.41% |
| 2026-09-09 | 66.07 | 67.22 | 64.26 | 65.86 | 1,048,284 | -1.13% |
| 2026-09-08 | 69.47 | 69.47 | 66.53 | 66.61 | 929,623 | -5.18% |
| 2026-09-04 | 70.14 | 70.72 | 68.88 | 70.25 | 648,827 | -1.18% |
| 2026-09-03 | 72.49 | 73.663 | 70.93 | 71.09 | 761,560 | -1.20% |
| 2026-09-02 | 72.66 | 73.305 | 71.445 | 71.95 | 757,814 | -1.53% |
| 2026-09-01 | 74.48 | 75.12 | 72.86 | 73.07 | 570,455 | -1.50% |
| 2026-08-31 | 74.31 | 74.87 | 72.84 | 74.18 | 786,641 | -0.84% |
| 2026-08-28 | 73.66 | 75.35 | 73.66 | 74.81 | 456,704 | +0.65% |
| 2026-08-27 | 74.28 | 75.18 | 73.98 | 74.33 | 583,215 | -0.17% |
| 2026-08-26 | 74.055 | 74.5 | 73.075 | 74.46 | 507,542 | +0.77% |
| 2026-08-25 | 73.14 | 74.11 | 72.94 | 73.89 | 451,772 | -0.26% |
| 2026-08-24 | 73.22 | 75.46 | 72.42 | 74.08 | 616,617 | +1.65% |
| 2026-08-21 | 73.13 | 73.525 | 72.255 | 72.88 | 537,165 | -0.99% |
| 2026-08-20 | 73.15 | 74.12 | 72.42 | 73.61 | 696,994 | +0.68% |
| 2026-08-19 | 73.04 | 75.17 | 72.47 | 73.11 | 950,187 | +0.81% |
| 2026-08-18 | 71.41 | 73.79 | 71.38 | 72.52 | 602,758 | +3.17% |
| 2026-08-17 | 70.4 | 71.57 | 69.973 | 70.29 | 685,892 | -1.43% |
| 2026-08-14 | 73.63 | 74.62 | 70.54 | 71.31 | 577,482 | -2.65% |
| 2026-08-13 | 71.94 | 73.94 | 71.53 | 73.25 | 819,511 | +2.50% |
| 2026-08-12 | 70.65 | 71.95 | 70.17 | 71.46 | 628,618 | -0.08% |
| 2026-08-11 | 71.72 | 73.15 | 71.51 | 71.52 | 570,646 | -1.32% |
| 2026-08-10 | 72.1 | 73.68 | 72.1 | 72.48 | 545,679 | -1.23% |
| 2026-08-07 | 73.54 | 74.96 | 72.78 | 73.38 | 657,127 | -0.80% |
| 2026-08-06 | 74.96 | 74.96 | 73.21 | 73.97 | 652,096 | -2.05% |
| 2026-08-05 | 76.31 | 76.62 | 74.66 | 75.52 | 611,308 | -0.11% |
| 2026-08-04 | 74.75 | 76.99 | 73.72 | 75.6 | 771,234 | -0.88% |
| 2026-08-03 | 75.57 | 77.8 | 75.335 | 76.27 | 965,928 | +2.32% |
| 2026-07-31 | 76.385 | 79.405 | 74.325 | 74.54 | 1,089,766 | -4.37% |
| 2026-07-30 | 80.57 | 81.705 | 77.47 | 77.95 | 925,015 | -5.72% |
| 2026-07-29 | 80.66 | 83.03 | 79.8 | 82.68 | 924,099 | +2.50% |
| 2026-07-28 | 79.25 | 81.45 | 78.785 | 80.66 | 978,878 | +3.61% |
| 2026-07-27 | 76.32 | 79.25 | 76.32 | 77.85 | 868,021 | +2.75% |
| 2026-07-24 | 74.68 | 76.1 | 74.58 | 75.77 | 577,586 | +1.95% |
| 2026-07-23 | 72.08 | 74.43 | 71 | 74.32 | 713,815 | +3.16% |
| 2026-07-22 | 75.24 | 75.785 | 70.73 | 72.04 | 1,348,162 | -3.39% |
| 2026-07-21 | 76.22 | 77.18 | 74.26 | 74.57 | 739,892 | -3.79% |
| 2026-07-20 | 75.81 | 77.795 | 74.94 | 77.51 | 983,577 | +1.21% |
| 2026-07-17 | 78 | 79.41 | 76.03 | 76.58 | 756,060 | +0.72% |
| 2026-07-16 | 74.35 | 77.15 | 74.35 | 76.03 | 675,123 | +2.76% |
| 2026-07-15 | 73.3 | 75.71 | 73.105 | 73.99 | 963,517 | +1.23% |
| 2026-07-14 | 73.34 | 74.29 | 72.665 | 73.09 | 757,751 | -2.23% |
| 2026-07-13 | 74.07 | 75.313 | 74.07 | 74.76 | 811,043 | +1.98% |
| 2026-07-10 | 75.26 | 75.56 | 71.77 | 73.31 | 886,015 | -1.50% |
| 2026-07-09 | 73.94 | 75.69 | 73.77 | 74.43 | 1,121,147 | -0.88% |
| 2026-07-08 | 76.44 | 76.55 | 74.76 | 75.09 | 817,619 | -2.00% |
| 2026-07-07 | 76.66 | 78.06 | 76.48 | 76.62 | 690,083 | +1.20% |
| 2026-07-06 | 74.62 | 75.77 | 73.38 | 75.71 | 966,414 | +0.76% |
| 2026-07-02 | 73.37 | 75.2 | 72.64 | 75.14 | 739,875 | +2.89% |
| 2026-07-01 | 71.98 | 74.39 | 71.98 | 73.03 | 969,908 | +3.03% |
| 2026-06-30 | 70.24 | 71.66 | 69.99 | 70.88 | 656,410 | -0.01% |
| 2026-06-29 | 71.08 | 71.5 | 70.35 | 70.89 | 1,020,659 | +1.07% |
| 2026-06-26 | 66.01 | 70.5 | 66.01 | 70.14 | 1,882,117 | +4.83% |
| 2026-06-25 | 67.63 | 68.37 | 66.535 | 66.91 | 1,113,841 | -1.49% |
| 2026-06-24 | 66.77 | 68.65 | 66.125 | 67.92 | 1,169,273 | +3.16% |
| 2026-06-23 | 64.58 | 65.975 | 64.22 | 65.84 | 889,598 | +2.84% |
| 2026-06-22 | 63.82 | 65.07 | 63.55 | 64.02 | 898,981 | -0.47% |
| 2026-06-18 | 63.66 | 64.81 | 63 | 64.32 | 1,972,267 | +0.48% |
| 2026-06-17 | 64.27 | 65.89 | 63.8 | 64.01 | 1,402,658 | -1.33% |
| 2026-06-16 | 63.92 | 65.45 | 63.82 | 64.87 | 867,126 | +1.66% |
| 2026-06-15 | 64.33 | 66.13 | 63.28 | 63.81 | 917,283 | -1.60% |
| 2026-06-12 | 65.32 | 65.51 | 63.96 | 64.85 | 878,059 | -0.70% |
| 2026-06-11 | 63.83 | 65.52 | 63.06 | 65.31 | 970,071 | +1.59% |
| 2026-06-10 | 61.5 | 64.54 | 61.14 | 64.29 | 1,206,395 | +4.52% |
| 2026-06-09 | 59.07 | 61.65 | 58.69 | 61.51 | 929,061 | +3.94% |
| 2026-06-08 | 61.34 | 61.5 | 58.99 | 59.18 | 918,232 | -4.81% |
| 2026-06-05 | 62.86 | 64.471 | 61.62 | 62.17 | 1,038,704 | +1.02% |
| 2026-06-04 | 60.91 | 62.48 | 60.25 | 61.54 | 1,255,271 | +3.19% |
| 2026-06-03 | 60.86 | 60.99 | 57.63 | 59.64 | 1,304,106 | -2.28% |
| 2026-06-02 | 64.43 | 65.012 | 60.43 | 61.03 | 1,254,143 | -6.84% |
| 2026-06-01 | 62.87 | 65.96 | 62.87 | 65.51 | 1,406,490 | +4.62% |
| 2026-05-29 | 62 | 63.66 | 61.53 | 62.62 | 1,393,479 | +1.71% |
| 2026-05-28 | 62.31 | 63.35 | 61.51 | 61.57 | 1,263,413 | -1.54% |
| 2026-05-27 | 64.83 | 65.82 | 62.41 | 62.53 | 1,277,363 | -3.89% |
| 2026-05-26 | 66.97 | 67.47 | 64.955 | 65.06 | 1,311,109 | -3.97% |
| 2026-05-22 | 67.46 | 68.825 | 67.01 | 67.75 | 919,679 | +0.30% |
| 2026-05-21 | 66.97 | 67.91 | 65.63 | 67.55 | 812,386 | -0.09% |
| 2026-05-20 | 66.87 | 67.73 | 65.5 | 67.61 | 1,046,227 | +0.34% |
| 2026-05-19 | 68.83 | 70.82 | 67.17 | 67.38 | 1,252,266 | -1.16% |
| 2026-05-18 | 68.14 | 70.33 | 68.01 | 68.17 | 1,604,740 | -0.60% |
| 2026-05-15 | 69.95 | 71.92 | 68.33 | 68.58 | 1,551,125 | -1.30% |
| 2026-05-14 | 68.66 | 69.67 | 67.3 | 69.48 | 1,768,250 | +1.25% |
| 2026-05-13 | 68.82 | 69.805 | 67.61 | 68.62 | 10,150,777 | -0.72% |