Bright Horizons Family Solutions Inc (BFAM) Historical Stock Data
100.71 ↑2.00 (2.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFAM is up 0.21% a day on average. There have been 17 days where Bright Horizons Family Solutions Inc closed green and 13 days where BFAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 99.47 | 100.71 | ↑$1.24 (1.25%) | 98.25 | 100.75 | 723.34K |
| 2025-12-11 | 98.48 | 98.71 | ↑$0.23 (0.23%) | 98.21 | 99.79 | 755.13K |
| 2025-12-10 | 97.97 | 97.98 | ↑$0.01 (0.01%) | 97.24 | 98.59 | 0.95M |
| 2025-12-09 | 100.10 | 97.97 | ↓$2.13 (-2.13%) | 97.81 | 100.73 | 659.10K |
| 2025-12-08 | 102.73 | 99.56 | ↓$3.17 (-3.09%) | 98.21 | 103.00 | 854.69K |
| 2025-12-05 | 104.07 | 103.14 | ↓$0.93 (-0.89%) | 102.93 | 105.62 | 1.24M |
| 2025-12-04 | 104.49 | 103.99 | ↓$0.50 (-0.48%) | 103.65 | 105.75 | 844.37K |
| 2025-12-03 | 103.87 | 104.26 | ↑$0.39 (0.38%) | 103.67 | 105.32 | 640.50K |
| 2025-12-02 | 104.21 | 104.04 | ↓$0.17 (-0.16%) | 102.62 | 104.97 | 573.53K |
| 2025-12-01 | 102.36 | 103.70 | ↑$1.34 (1.31%) | 101.07 | 104.43 | 773.62K |
| 2025-11-28 | 102.32 | 102.76 | ↑$0.44 (0.43%) | 102.31 | 104.10 | 278.31K |
| 2025-11-26 | 101.39 | 102.46 | ↑$1.07 (1.06%) | 100.96 | 103.10 | 513.50K |
| 2025-11-25 | 98.85 | 101.93 | ↑$3.08 (3.12%) | 98.85 | 102.69 | 729.07K |
| 2025-11-24 | 100.18 | 98.92 | ↓$1.26 (-1.26%) | 98.59 | 100.67 | 826.92K |
| 2025-11-21 | 98.02 | 101.12 | ↑$3.10 (3.16%) | 97.95 | 101.65 | 1.08M |
| 2025-11-20 | 99.37 | 97.59 | ↓$1.78 (-1.79%) | 97.47 | 101.00 | 0.96M |
| 2025-11-19 | 99.15 | 99.59 | ↑$0.44 (0.44%) | 98.35 | 99.94 | 660.93K |
| 2025-11-18 | 95.70 | 99.69 | ↑$3.99 (4.17%) | 95.70 | 99.80 | 1.36M |
| 2025-11-17 | 99.22 | 96.34 | ↓$2.88 (-2.90%) | 96.15 | 99.40 | 1.04M |
| 2025-11-14 | 99.38 | 99.47 | ↑$0.09 (0.09%) | 99.11 | 100.60 | 515.94K |
| 2025-11-13 | 99.90 | 100.19 | ↑$0.29 (0.29%) | 99.90 | 101.78 | 637.20K |
| 2025-11-12 | 100.47 | 100.03 | ↓$0.44 (-0.44%) | 99.86 | 101.94 | 605.27K |
| 2025-11-11 | 99.85 | 100.89 | ↑$1.04 (1.04%) | 99.34 | 101.07 | 448.23K |
| 2025-11-10 | 98.27 | 99.08 | ↑$0.81 (0.82%) | 97.21 | 99.49 | 648.50K |
| 2025-11-07 | 97.94 | 98.46 | ↑$0.52 (0.53%) | 96.96 | 99.99 | 696.49K |
| 2025-11-06 | 99.66 | 97.85 | ↓$1.81 (-1.82%) | 95.87 | 99.66 | 0.92M |
| 2025-11-05 | 102.10 | 100.25 | ↓$1.85 (-1.81%) | 99.73 | 102.26 | 739.73K |
| 2025-11-04 | 104.22 | 102.61 | ↓$1.61 (-1.54%) | 102.53 | 105.79 | 728.10K |
| 2025-11-03 | 106.76 | 103.63 | ↓$3.13 (-2.93%) | 102.05 | 108.10 | 2M |
| 2025-10-31 | 100.07 | 109.23 | ↑$9.16 (9.15%) | 100.07 | 109.86 | 3.37M |
Create an account or log in to view more rows.
$BFAM Dumping started...
Get out while you can...
$BFAM If options never existed
what do you think this stock would be trading at?
$BFAM this is my only green stonk!
I really like this stonk.
$BFAM I do it for the thrills!
$BFAM I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BFAM buying all the dips.
$BFAM bear trap dude
$BFAM I'm not afraid.
I'm long
And I'm strong..........
$BFAM bull flag
breakout!
$BFAM yeeeeeee haw