Bright Horizons Family Solutions Inc.BFAMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $96.62 | $96.98 | $94.49 | $96.23 | 812,839 |
| 1/15/2026 | $97.13 | $98.18 | $96.32 | $97.01 | 735,049 |
| 1/14/2026 | $99.17 | $99.40 | $96.44 | $96.89 | 752,600 |
| 1/13/2026 | $101.42 | $101.53 | $98.75 | $99.50 | 590,800 |
| 1/12/2026 | $102.40 | $102.93 | $101.45 | $101.87 | 586,239 |
| 1/9/2026 | $101.65 | $103.77 | $100.33 | $102.46 | 512,300 |
| 1/8/2026 | $102.60 | $104.11 | $101.63 | $101.99 | 508,000 |
| 1/7/2026 | $103.20 | $103.72 | $101.78 | $103.49 | 576,125 |
| 1/6/2026 | $102.76 | $104.46 | $102.28 | $102.36 | 660,100 |
| 1/5/2026 | $98.52 | $103.69 | $98.21 | $102.88 | 666,901 |
| 1/2/2026 | $100.77 | $101.04 | $98.81 | $99.30 | 462,719 |
| 12/31/2025 | $101.36 | $102.42 | $100.85 | $101.40 | 399,900 |
| 12/30/2025 | $101.86 | $102.72 | $101.28 | $102.13 | 336,644 |
| 12/29/2025 | $101.81 | $102.49 | $100.67 | $102.24 | 438,400 |
| 12/26/2025 | $100.37 | $101.48 | $100.25 | $101.32 | 294,100 |
| 12/24/2025 | $99.51 | $101.16 | $99.11 | $100.70 | 191,600 |
| 12/23/2025 | $101.66 | $101.85 | $99.36 | $99.57 | 432,704 |
| 12/22/2025 | $100.76 | $102.20 | $100.76 | $101.77 | 572,612 |
| 12/19/2025 | $103.50 | $104.13 | $101.51 | $101.63 | 514,402 |
| 12/18/2025 | $103.81 | $105.12 | $102.75 | $103.48 | 790,438 |
| 12/17/2025 | $103.25 | $105.57 | $103.25 | $104.52 | 553,533 |
| 12/16/2025 | $104.30 | $105.07 | $103.19 | $104.11 | 683,800 |
| 12/15/2025 | $100.71 | $104.51 | $100.47 | $104.13 | 1.07M |
| 12/12/2025 | $99.47 | $100.75 | $98.25 | $100.71 | 723,343 |
| 12/11/2025 | $98.48 | $99.79 | $98.21 | $98.71 | 755,134 |
| 12/10/2025 | $97.97 | $98.59 | $97.24 | $97.98 | 953,900 |
| 12/9/2025 | $100.10 | $100.73 | $97.81 | $97.97 | 659,100 |
| 12/8/2025 | $102.73 | $103.00 | $98.21 | $99.56 | 854,700 |
| 12/5/2025 | $104.07 | $105.62 | $102.93 | $103.14 | 1.24M |
| 12/4/2025 | $104.49 | $105.75 | $103.65 | $103.99 | 844,400 |
| 12/3/2025 | $103.87 | $105.32 | $103.67 | $104.26 | 640,502 |
| 12/2/2025 | $104.21 | $104.97 | $102.62 | $104.04 | 573,531 |
| 12/1/2025 | $102.36 | $104.43 | $101.07 | $103.70 | 773,622 |
| 11/28/2025 | $102.32 | $104.10 | $102.31 | $102.76 | 278,308 |
| 11/26/2025 | $101.39 | $103.10 | $100.96 | $102.46 | 513,500 |
| 11/25/2025 | $98.85 | $102.69 | $98.85 | $101.93 | 729,100 |
| 11/24/2025 | $100.18 | $100.67 | $98.59 | $98.92 | 826,923 |
| 11/21/2025 | $98.02 | $101.65 | $97.95 | $101.12 | 1.08M |
| 11/20/2025 | $99.37 | $101.00 | $97.47 | $97.59 | 955,312 |
| 11/19/2025 | $99.15 | $99.94 | $98.35 | $99.59 | 660,926 |
| 11/18/2025 | $95.70 | $99.80 | $95.70 | $99.69 | 1.36M |
| 11/17/2025 | $99.22 | $99.40 | $96.15 | $96.34 | 1.04M |
| 11/14/2025 | $99.38 | $100.60 | $99.11 | $99.47 | 515,937 |
| 11/13/2025 | $99.90 | $101.78 | $99.90 | $100.19 | 637,200 |
| 11/12/2025 | $100.47 | $101.94 | $99.86 | $100.03 | 605,300 |
| 11/11/2025 | $99.85 | $101.07 | $99.34 | $100.89 | 448,231 |
| 11/10/2025 | $98.27 | $99.49 | $97.21 | $99.08 | 648,502 |
| 11/7/2025 | $97.94 | $99.99 | $96.96 | $98.46 | 696,500 |
| 11/6/2025 | $99.66 | $99.66 | $95.87 | $97.85 | 924,748 |
| 11/5/2025 | $102.10 | $102.26 | $99.73 | $100.25 | 739,729 |
| 11/4/2025 | $104.22 | $105.79 | $102.53 | $102.61 | 728,101 |
| 11/3/2025 | $106.76 | $108.10 | $102.05 | $103.63 | 2.00M |
| 10/31/2025 | $100.07 | $109.86 | $100.07 | $109.23 | 3.37M |
| 10/30/2025 | $93.04 | $94.19 | $91.49 | $92.28 | 1.98M |
| 10/29/2025 | $97.19 | $97.58 | $92.66 | $92.70 | 1.54M |
| 10/28/2025 | $99.19 | $100.00 | $98.13 | $98.33 | 696,830 |
| 10/27/2025 | $101.69 | $102.06 | $99.08 | $99.19 | 710,341 |
| 10/24/2025 | $100.94 | $102.99 | $100.84 | $100.89 | 831,500 |
| 10/23/2025 | $102.33 | $102.63 | $100.88 | $101.96 | 578,600 |
| 10/22/2025 | $103.09 | $104.11 | $102.44 | $102.50 | 475,800 |
| 10/21/2025 | $101.55 | $103.31 | $100.85 | $102.74 | 504,139 |
| 10/20/2025 | $100.03 | $102.05 | $100.03 | $101.62 | 413,246 |