Bright Horizons Family Solutions Inc (BFAM) Historical Stock Data
128.05 ↓0.03 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFAM is up 0.30% a day on average. There have been 15 days where Bright Horizons Family Solutions Inc closed green and 15 days where BFAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 128.50 | 128.05 | ↓$0.45 (-0.35%) | 127.49 | 129.00 | 344.15K |
| 2025-06-03 | 128.15 | 128.08 | ↓$0.07 (-0.05%) | 127.23 | 129.18 | 332.76K |
| 2025-06-02 | 128.25 | 128.17 | ↓$0.08 (-0.06%) | 124.88 | 128.59 | 335.39K |
| 2025-05-30 | 127.61 | 129.20 | ↑$1.59 (1.25%) | 127.46 | 129.76 | 463.82K |
| 2025-05-29 | 130.05 | 127.88 | ↓$2.17 (-1.67%) | 127.28 | 130.05 | 845.11K |
| 2025-05-28 | 131.50 | 128.99 | ↓$2.51 (-1.91%) | 128.96 | 132.43 | 571.76K |
| 2025-05-27 | 131.00 | 131.50 | ↑$0.50 (0.38%) | 130.50 | 132.99 | 706.79K |
| 2025-05-23 | 125.06 | 129.62 | ↑$4.56 (3.65%) | 125.00 | 130.39 | 720.03K |
| 2025-05-22 | 122.73 | 126.52 | ↑$3.79 (3.09%) | 122.21 | 129.56 | 879.16K |
| 2025-05-21 | 123.01 | 122.99 | ↓$0.02 (-0.02%) | 121.33 | 123.09 | 456.82K |
| 2025-05-20 | 123.68 | 123.56 | ↓$0.12 (-0.10%) | 122.86 | 125.08 | 430.08K |
| 2025-05-19 | 123.45 | 123.78 | ↑$0.33 (0.27%) | 123.10 | 125.43 | 560.78K |
| 2025-05-16 | 122.16 | 124.33 | ↑$2.17 (1.78%) | 121.12 | 125.05 | 495.34K |
| 2025-05-15 | 119.52 | 122.32 | ↑$2.80 (2.34%) | 118.89 | 122.74 | 574.25K |
| 2025-05-14 | 121.75 | 119.94 | ↓$1.81 (-1.49%) | 119.61 | 122.41 | 449.47K |
| 2025-05-13 | 122.38 | 121.37 | ↓$1.01 (-0.83%) | 120.95 | 123.56 | 501.02K |
| 2025-05-12 | 124.93 | 122.96 | ↓$1.97 (-1.58%) | 120.54 | 125.25 | 551.84K |
| 2025-05-09 | 122.11 | 122.03 | ↓$0.08 (-0.07%) | 121.52 | 123.26 | 536.32K |
| 2025-05-08 | 123.77 | 121.99 | ↓$1.78 (-1.44%) | 121.67 | 124.72 | 533.10K |
| 2025-05-07 | 122.13 | 123.23 | ↑$1.10 (0.90%) | 122.06 | 124.71 | 491.28K |
| 2025-05-06 | 123.43 | 121.31 | ↓$2.12 (-1.72%) | 120.38 | 126.28 | 635.06K |
| 2025-05-05 | 127.69 | 126.82 | ↓$0.87 (-0.68%) | 126.69 | 128.39 | 528.62K |
| 2025-05-02 | 125.63 | 128.18 | ↑$2.55 (2.03%) | 125.63 | 128.62 | 269.15K |
| 2025-05-01 | 125.36 | 124.75 | ↓$0.61 (-0.49%) | 123.37 | 126.04 | 316.20K |
| 2025-04-30 | 122.06 | 125.42 | ↑$3.36 (2.75%) | 120.92 | 125.55 | 406.86K |
| 2025-04-29 | 121.32 | 123.35 | ↑$2.03 (1.67%) | 120.14 | 123.90 | 389.04K |
| 2025-04-28 | 121.12 | 121.32 | ↑$0.20 (0.17%) | 119.45 | 122.53 | 358.08K |
| 2025-04-25 | 119.85 | 120.64 | ↑$0.79 (0.66%) | 118.54 | 120.65 | 252.84K |
| 2025-04-24 | 119.38 | 119.73 | ↑$0.35 (0.29%) | 119.07 | 120.45 | 274.87K |
| 2025-04-23 | 119.73 | 119.83 | ↑$0.10 (0.08%) | 119.14 | 122.46 | 419.01K |
Create an account or log in to view more rows.
$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
$BFAM headed back to all time highs shortly
$BFAM might see a whole 1% green