Bright Horizons Family Solutions Inc (BFAM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 73.54 | 74.96 | 72.78 | 73.38 | -0.80% | 657,110 |
| 2026-08-06 | 74.96 | 74.96 | 73.21 | 73.97 | -2.05% | 652,096 |
| 2026-08-05 | 76.31 | 76.62 | 74.66 | 75.52 | -0.11% | 611,308 |
| 2026-08-04 | 74.75 | 76.99 | 73.72 | 75.60 | -0.88% | 771,234 |
| 2026-08-03 | 75.57 | 77.80 | 75.33 | 76.27 | +2.32% | 965,928 |
| 2026-07-31 | 76.39 | 79.41 | 74.33 | 74.54 | -4.37% | 1,089,766 |
| 2026-07-30 | 80.57 | 81.70 | 77.47 | 77.95 | -5.72% | 925,015 |
| 2026-07-29 | 80.66 | 83.03 | 79.80 | 82.68 | +2.50% | 924,099 |
| 2026-07-28 | 79.25 | 81.45 | 78.78 | 80.66 | +3.61% | 978,878 |
| 2026-07-27 | 76.32 | 79.25 | 76.32 | 77.85 | +2.75% | 868,021 |
| 2026-07-24 | 74.68 | 76.10 | 74.58 | 75.77 | +1.95% | 577,586 |
| 2026-07-23 | 72.08 | 74.43 | 71.00 | 74.32 | +3.16% | 713,815 |
| 2026-07-22 | 75.24 | 75.78 | 70.73 | 72.04 | -3.39% | 1,348,162 |
| 2026-07-21 | 76.22 | 77.18 | 74.26 | 74.57 | -3.79% | 739,892 |
| 2026-07-20 | 75.81 | 77.80 | 74.94 | 77.51 | +1.21% | 983,577 |
| 2026-07-17 | 78.00 | 79.41 | 76.03 | 76.58 | +0.72% | 756,060 |
| 2026-07-16 | 74.35 | 77.15 | 74.35 | 76.03 | +2.76% | 675,123 |
| 2026-07-15 | 73.30 | 75.71 | 73.11 | 73.99 | +1.23% | 963,517 |
| 2026-07-14 | 73.34 | 74.29 | 72.67 | 73.09 | -2.23% | 757,751 |
| 2026-07-13 | 74.07 | 75.31 | 74.07 | 74.76 | +1.98% | 811,043 |
| 2026-07-10 | 75.26 | 75.56 | 71.77 | 73.31 | -1.50% | 886,015 |
| 2026-07-09 | 73.94 | 75.69 | 73.77 | 74.43 | -0.88% | 1,121,147 |
| 2026-07-08 | 76.44 | 76.55 | 74.76 | 75.09 | -2.00% | 817,619 |
| 2026-07-07 | 76.66 | 78.06 | 76.48 | 76.62 | +1.20% | 690,083 |
| 2026-07-06 | 74.62 | 75.77 | 73.38 | 75.71 | +0.76% | 966,414 |
| 2026-07-02 | 73.37 | 75.20 | 72.64 | 75.14 | +2.89% | 739,875 |
| 2026-07-01 | 71.98 | 74.39 | 71.98 | 73.03 | +3.03% | 969,908 |
| 2026-06-30 | 70.24 | 71.66 | 69.99 | 70.88 | -0.01% | 656,410 |
| 2026-06-29 | 71.08 | 71.50 | 70.35 | 70.89 | +1.07% | 1,020,659 |
| 2026-06-26 | 66.01 | 70.50 | 66.01 | 70.14 | +4.83% | 1,882,117 |
| 2026-06-25 | 67.63 | 68.37 | 66.53 | 66.91 | -1.49% | 1,113,841 |
| 2026-06-24 | 66.77 | 68.65 | 66.13 | 67.92 | +3.16% | 1,169,273 |
| 2026-06-23 | 64.58 | 65.97 | 64.22 | 65.84 | +2.84% | 889,598 |
| 2026-06-22 | 63.82 | 65.07 | 63.55 | 64.02 | -0.47% | 898,981 |
| 2026-06-18 | 63.66 | 64.81 | 63.00 | 64.32 | +0.48% | 1,972,267 |
| 2026-06-17 | 64.27 | 65.89 | 63.80 | 64.01 | -1.33% | 1,402,658 |
| 2026-06-16 | 63.92 | 65.45 | 63.82 | 64.87 | +1.66% | 867,126 |
| 2026-06-15 | 64.33 | 66.13 | 63.28 | 63.81 | -1.60% | 917,283 |
| 2026-06-12 | 65.32 | 65.51 | 63.96 | 64.85 | -0.70% | 878,059 |
| 2026-06-11 | 63.83 | 65.52 | 63.06 | 65.31 | +1.59% | 970,071 |
| 2026-06-10 | 61.50 | 64.54 | 61.14 | 64.29 | +4.52% | 1,206,395 |
| 2026-06-09 | 59.07 | 61.65 | 58.69 | 61.51 | +3.94% | 929,061 |
| 2026-06-08 | 61.34 | 61.50 | 58.99 | 59.18 | -4.81% | 918,232 |
| 2026-06-05 | 62.86 | 64.47 | 61.62 | 62.17 | +1.02% | 1,038,704 |
| 2026-06-04 | 60.91 | 62.48 | 60.25 | 61.54 | +3.19% | 1,255,271 |
| 2026-06-03 | 60.86 | 60.99 | 57.63 | 59.64 | -2.28% | 1,304,106 |
| 2026-06-02 | 64.43 | 65.01 | 60.43 | 61.03 | -6.84% | 1,254,143 |
| 2026-06-01 | 62.87 | 65.96 | 62.87 | 65.51 | +4.62% | 1,406,490 |
| 2026-05-29 | 62.00 | 63.66 | 61.53 | 62.62 | +1.71% | 1,393,479 |
| 2026-05-28 | 62.31 | 63.35 | 61.51 | 61.57 | -1.54% | 1,263,413 |
| 2026-05-27 | 64.83 | 65.82 | 62.41 | 62.53 | -3.89% | 1,277,363 |
| 2026-05-26 | 66.97 | 67.47 | 64.95 | 65.06 | -3.97% | 1,311,109 |
| 2026-05-22 | 67.46 | 68.83 | 67.01 | 67.75 | +0.30% | 919,679 |
| 2026-05-21 | 66.97 | 67.91 | 65.63 | 67.55 | -0.09% | 812,386 |
| 2026-05-20 | 66.87 | 67.73 | 65.50 | 67.61 | +0.34% | 1,046,227 |
| 2026-05-19 | 68.83 | 70.82 | 67.17 | 67.38 | -1.16% | 1,252,266 |
| 2026-05-18 | 68.14 | 70.33 | 68.01 | 68.17 | -0.60% | 1,604,740 |
| 2026-05-15 | 69.95 | 71.92 | 68.33 | 68.58 | -1.30% | 1,551,125 |
| 2026-05-14 | 68.66 | 69.67 | 67.30 | 69.48 | +1.25% | 1,768,250 |
| 2026-05-13 | 68.82 | 69.81 | 67.61 | 68.62 | -0.72% | 10,150,780 |
| 2026-05-12 | 69.58 | 70.31 | 68.26 | 69.12 | +0.64% | 2,092,182 |
| 2026-05-11 | 70.58 | 71.07 | 68.65 | 68.68 | -2.71% | 1,554,508 |
| 2026-05-08 | 71.33 | 72.06 | 69.49 | 70.59 | +3.34% | 3,103,069 |
| 2026-05-07 | 66.75 | 69.89 | 65.00 | 68.31 | +2.94% | 1,973,310 |
| 2026-05-06 | 74.69 | 74.69 | 66.00 | 66.36 | -18.65% | 2,020,613 |
| 2026-05-05 | 80.80 | 81.95 | 79.06 | 81.57 | +0.85% | 1,056,947 |
| 2026-05-04 | 81.19 | 82.20 | 80.18 | 80.88 | -0.82% | 643,550 |
| 2026-05-01 | 82.02 | 82.81 | 80.81 | 81.55 | +0.54% | 605,171 |
| 2026-04-30 | 81.01 | 81.75 | 80.47 | 81.11 | -1.13% | 701,841 |
| 2026-04-29 | 81.76 | 82.14 | 80.82 | 82.04 | +0.56% | 471,343 |
| 2026-04-28 | 82.03 | 83.31 | 81.29 | 81.58 | +0.34% | 523,315 |
| 2026-04-27 | 80.54 | 82.15 | 80.54 | 81.30 | +0.35% | 553,865 |
| 2026-04-24 | 81.34 | 81.96 | 79.70 | 81.02 | -0.83% | 734,746 |
| 2026-04-23 | 84.20 | 84.33 | 81.02 | 81.70 | -3.87% | 1,246,193 |
| 2026-04-22 | 85.69 | 86.69 | 84.77 | 84.99 | -0.33% | 551,976 |
| 2026-04-21 | 85.41 | 86.23 | 84.83 | 85.27 | +0.29% | 750,652 |
| 2026-04-20 | 84.57 | 85.85 | 84.35 | 85.02 | +0.31% | 775,877 |
| 2026-04-17 | 85.29 | 86.09 | 84.30 | 84.76 | +0.05% | 714,853 |
| 2026-04-16 | 84.51 | 84.94 | 83.52 | 84.72 | +0.94% | 463,857 |
| 2026-04-15 | 83.94 | 85.34 | 83.64 | 83.93 | +0.05% | 476,385 |
| 2026-04-14 | 82.97 | 84.59 | 82.97 | 83.89 | +1.26% | 463,544 |
| 2026-04-13 | 80.50 | 83.20 | 80.50 | 82.85 | +2.98% | 619,378 |
| 2026-04-10 | 82.09 | 83.18 | 79.58 | 80.45 | -2.38% | 554,231 |
| 2026-04-09 | 82.40 | 82.69 | 81.12 | 82.41 | -0.53% | 496,800 |
| 2026-04-08 | 83.93 | 84.64 | 82.77 | 82.85 | -0.16% | 548,295 |
| 2026-04-07 | 84.36 | 84.85 | 82.65 | 82.98 | -1.67% | 538,136 |
| 2026-04-06 | 83.40 | 84.55 | 82.83 | 84.39 | +0.69% | 555,382 |
| 2026-04-02 | 81.62 | 84.55 | 80.16 | 83.81 | +3.18% | 686,836 |
| 2026-04-01 | 82.05 | 83.12 | 79.40 | 81.23 | -1.10% | 790,216 |
| 2026-03-31 | 81.19 | 83.50 | 80.88 | 82.13 | +1.65% | 576,548 |
| 2026-03-30 | 78.17 | 80.93 | 77.98 | 80.80 | +3.60% | 631,972 |
| 2026-03-27 | 80.98 | 81.41 | 77.94 | 77.99 | -3.95% | 914,091 |
| 2026-03-26 | 79.88 | 81.80 | 79.88 | 81.20 | +1.83% | 1,040,383 |
| 2026-03-25 | 79.18 | 79.79 | 77.75 | 79.74 | +0.87% | 678,696 |
| 2026-03-24 | 78.85 | 80.21 | 77.50 | 79.05 | +1.16% | 802,975 |
| 2026-03-23 | 78.70 | 78.90 | 77.40 | 78.14 | +1.05% | 999,891 |
| 2026-03-20 | 76.88 | 78.15 | 76.43 | 77.33 | +0.34% | 904,767 |
| 2026-03-19 | 77.22 | 77.96 | 76.07 | 77.07 | +0.68% | 658,433 |
| 2026-03-18 | 75.65 | 77.23 | 75.11 | 76.55 | +0.20% | 799,352 |
| 2026-03-17 | 77.08 | 79.30 | 76.19 | 76.40 | -0.08% | 737,680 |
| 2026-03-16 | 76.00 | 76.98 | 75.35 | 76.46 | +0.30% | 858,391 |
| 2026-03-13 | 78.09 | 78.81 | 74.89 | 76.23 | -2.27% | 1,022,463 |
| 2026-03-12 | 77.64 | 79.38 | 77.46 | 78.00 | +0.19% | 959,414 |
| 2026-03-11 | 75.93 | 77.92 | 75.93 | 77.85 | +2.07% | 875,318 |
| 2026-03-10 | 78.35 | 78.79 | 75.79 | 76.27 | -1.22% | 1,318,002 |
| 2026-03-09 | 77.00 | 77.37 | 75.40 | 77.21 | -0.14% | 1,005,134 |
| 2026-03-06 | 77.33 | 78.04 | 76.25 | 77.32 | -0.72% | 937,435 |
| 2026-03-05 | 75.87 | 77.96 | 75.76 | 77.88 | +2.80% | 639,082 |
| 2026-03-04 | 74.81 | 75.98 | 74.04 | 75.76 | +0.99% | 937,679 |
| 2026-03-03 | 74.20 | 75.47 | 72.30 | 75.02 | +0.20% | 696,762 |
| 2026-03-02 | 72.86 | 75.30 | 72.86 | 74.87 | +0.47% | 1,051,726 |
| 2026-02-27 | 74.03 | 75.15 | 73.97 | 74.52 | -0.85% | 1,229,040 |
| 2026-02-26 | 72.87 | 75.45 | 72.87 | 75.16 | +4.04% | 921,460 |
| 2026-02-25 | 71.59 | 72.98 | 71.14 | 72.24 | +0.84% | 1,008,840 |
| 2026-02-24 | 71.31 | 72.92 | 70.51 | 71.64 | +0.32% | 1,319,216 |
| 2026-02-23 | 71.49 | 73.10 | 70.51 | 71.41 | -1.30% | 2,211,735 |
| 2026-02-20 | 71.47 | 72.94 | 70.98 | 72.35 | +1.82% | 1,573,098 |
| 2026-02-19 | 70.37 | 71.27 | 69.42 | 71.06 | +0.27% | 1,459,451 |
| 2026-02-18 | 68.38 | 71.00 | 67.78 | 70.87 | +4.31% | 1,657,582 |
| 2026-02-17 | 67.17 | 69.29 | 65.95 | 67.94 | +1.55% | 2,129,997 |
| 2026-02-13 | 74.33 | 74.33 | 63.68 | 66.90 | -18.25% | 4,154,817 |
| 2026-02-12 | 81.46 | 83.09 | 77.25 | 81.83 | +0.28% | 1,972,064 |
| 2026-02-11 | 84.23 | 84.84 | 80.79 | 81.60 | -4.05% | 773,782 |
| 2026-02-10 | 83.80 | 85.63 | 83.58 | 85.04 | +1.87% | 993,862 |
| 2026-02-09 | 85.63 | 86.09 | 82.98 | 83.48 | -3.02% | 1,110,403 |
| 2026-02-06 | 89.08 | 89.83 | 85.78 | 86.08 | -2.98% | 906,006 |
| 2026-02-05 | 90.66 | 91.63 | 87.64 | 88.72 | -0.74% | 899,671 |
| 2026-02-04 | 87.84 | 90.63 | 86.38 | 89.38 | +1.40% | 1,231,601 |
| 2026-02-03 | 90.34 | 91.07 | 87.26 | 88.15 | -4.37% | 672,874 |
| 2026-02-02 | 92.65 | 93.71 | 91.78 | 92.18 | -0.49% | 541,200 |
| 2026-01-30 | 91.85 | 92.66 | 90.42 | 92.63 | +1.43% | 583,221 |
| 2026-01-29 | 91.97 | 91.97 | 89.86 | 91.32 | -0.64% | 601,611 |
| 2026-01-28 | 91.04 | 92.67 | 90.83 | 91.91 | +0.88% | 542,097 |
| 2026-01-27 | 91.98 | 92.45 | 90.41 | 91.11 | -1.55% | 444,384 |
| 2026-01-26 | 93.22 | 94.19 | 91.75 | 92.54 | -0.95% | 458,461 |
| 2026-01-23 | 93.67 | 95.57 | 92.61 | 93.43 | -0.55% | 407,858 |
| 2026-01-22 | 93.88 | 94.93 | 93.20 | 93.95 | +0.88% | 537,578 |
| 2026-01-21 | 93.54 | 94.67 | 92.41 | 93.13 | -0.28% | 574,952 |
| 2026-01-20 | 94.79 | 96.52 | 93.00 | 93.39 | -2.95% | 663,885 |
| 2026-01-16 | 96.62 | 96.98 | 94.48 | 96.23 | -0.80% | 812,839 |
| 2026-01-15 | 97.13 | 98.18 | 96.32 | 97.01 | +0.12% | 735,049 |
| 2026-01-14 | 99.17 | 99.40 | 96.44 | 96.89 | -2.62% | 752,578 |
| 2026-01-13 | 101.42 | 101.53 | 98.75 | 99.50 | -2.33% | 590,763 |
| 2026-01-12 | 102.40 | 102.93 | 101.45 | 101.87 | -0.58% | 586,239 |
| 2026-01-09 | 101.65 | 103.77 | 100.33 | 102.46 | +0.46% | 512,266 |
| 2026-01-08 | 102.60 | 104.11 | 101.63 | 101.99 | -1.45% | 507,957 |
| 2026-01-07 | 103.20 | 103.72 | 101.78 | 103.49 | +1.10% | 576,125 |
| 2026-01-06 | 102.76 | 104.45 | 102.28 | 102.36 | -0.51% | 660,064 |
| 2026-01-05 | 98.52 | 103.69 | 98.21 | 102.88 | +3.61% | 666,901 |
| 2026-01-02 | 100.77 | 101.03 | 98.81 | 99.30 | -2.07% | 462,719 |
| 2025-12-31 | 101.36 | 102.42 | 100.84 | 101.40 | -0.71% | 399,885 |
| 2025-12-30 | 101.86 | 102.72 | 101.28 | 102.13 | -0.11% | 336,644 |
| 2025-12-29 | 101.81 | 102.49 | 100.67 | 102.24 | +0.91% | 438,355 |
| 2025-12-26 | 100.37 | 101.48 | 100.25 | 101.32 | +0.62% | 294,059 |
| 2025-12-24 | 99.51 | 101.16 | 99.11 | 100.70 | +1.13% | 191,569 |
| 2025-12-23 | 101.66 | 101.85 | 99.36 | 99.57 | -2.16% | 432,704 |
| 2025-12-22 | 100.76 | 102.20 | 100.76 | 101.77 | +0.14% | 572,612 |
| 2025-12-19 | 103.50 | 104.13 | 101.51 | 101.63 | -1.79% | 514,402 |
| 2025-12-18 | 103.81 | 105.12 | 102.75 | 103.48 | -1.00% | 790,438 |
| 2025-12-17 | 103.25 | 105.57 | 103.25 | 104.52 | +0.39% | 553,533 |
| 2025-12-16 | 104.30 | 105.06 | 103.19 | 104.11 | -0.02% | 683,771 |
| 2025-12-15 | 100.71 | 104.51 | 100.47 | 104.13 | +3.40% | 1,066,736 |
| 2025-12-12 | 99.47 | 100.75 | 98.25 | 100.71 | +2.03% | 723,343 |
| 2025-12-11 | 98.48 | 99.79 | 98.20 | 98.71 | +0.75% | 755,134 |
| 2025-12-10 | 97.97 | 98.59 | 97.23 | 97.98 | +0.01% | 953,859 |
| 2025-12-09 | 100.10 | 100.73 | 97.81 | 97.97 | -1.60% | 659,097 |
| 2025-12-08 | 102.73 | 103.00 | 98.20 | 99.56 | -3.47% | 854,689 |
| 2025-12-05 | 104.07 | 105.62 | 102.93 | 103.14 | -0.82% | 1,237,832 |
| 2025-12-04 | 104.49 | 105.75 | 103.64 | 103.99 | -0.26% | 844,374 |
| 2025-12-03 | 103.87 | 105.32 | 103.67 | 104.26 | +0.21% | 640,502 |
| 2025-12-02 | 104.21 | 104.97 | 102.62 | 104.04 | +0.33% | 573,531 |
| 2025-12-01 | 102.36 | 104.43 | 101.07 | 103.70 | +0.91% | 600,301 |
| 2025-11-28 | 102.32 | 104.10 | 102.31 | 102.76 | +0.29% | 278,308 |
| 2025-11-26 | 101.39 | 103.10 | 100.96 | 102.46 | +0.52% | 513,499 |
| 2025-11-25 | 98.85 | 102.69 | 98.85 | 101.93 | +3.04% | 729,065 |
| 2025-11-24 | 100.18 | 100.67 | 98.59 | 98.92 | -2.18% | 826,923 |
| 2025-11-21 | 98.02 | 101.65 | 97.95 | 101.12 | +3.62% | 1,083,912 |
| 2025-11-20 | 99.37 | 101.00 | 97.47 | 97.59 | -2.01% | 955,312 |
| 2025-11-19 | 99.15 | 99.94 | 98.35 | 99.59 | -0.10% | 660,926 |
| 2025-11-18 | 95.70 | 99.80 | 95.70 | 99.69 | +3.48% | 1,364,104 |
| 2025-11-17 | 99.22 | 99.40 | 96.15 | 96.34 | -3.15% | 1,039,811 |
| 2025-11-14 | 99.38 | 100.60 | 99.11 | 99.47 | -0.72% | 515,937 |
| 2025-11-13 | 99.90 | 101.78 | 99.90 | 100.19 | +0.16% | 637,195 |
| 2025-11-12 | 100.47 | 101.94 | 99.86 | 100.03 | -0.85% | 605,266 |
| 2025-11-11 | 99.85 | 101.07 | 99.33 | 100.89 | +1.83% | 448,231 |
| 2025-11-10 | 98.27 | 99.49 | 97.21 | 99.08 | +0.63% | 648,502 |
| 2025-11-07 | 97.94 | 99.99 | 96.96 | 98.46 | +0.62% | 696,486 |
| 2025-11-06 | 99.66 | 99.66 | 95.87 | 97.85 | -2.39% | 924,748 |
| 2025-11-05 | 102.10 | 102.26 | 99.72 | 100.25 | -2.30% | 739,729 |
| 2025-11-04 | 104.22 | 105.79 | 102.53 | 102.61 | -0.98% | 728,101 |
| 2025-11-03 | 106.76 | 108.10 | 102.05 | 103.63 | -5.13% | 2,002,064 |
| 2025-10-31 | 100.07 | 109.86 | 100.07 | 109.23 | +18.37% | 3,374,934 |
| 2025-10-30 | 93.04 | 94.19 | 91.49 | 92.28 | -0.45% | 1,975,846 |
| 2025-10-29 | 97.19 | 97.58 | 92.66 | 92.70 | -5.73% | 1,542,787 |
| 2025-10-28 | 99.19 | 100.00 | 98.13 | 98.33 | -0.87% | 696,830 |
| 2025-10-27 | 101.69 | 102.06 | 99.08 | 99.19 | -1.69% | 710,341 |
| 2025-10-24 | 100.94 | 102.99 | 100.84 | 100.89 | -1.05% | 831,500 |
| 2025-10-23 | 102.33 | 102.63 | 100.88 | 101.96 | -0.53% | 578,575 |
| 2025-10-22 | 103.09 | 104.11 | 102.44 | 102.50 | -0.23% | 475,791 |
| 2025-10-21 | 101.55 | 103.31 | 100.85 | 102.74 | +1.10% | 504,139 |
| 2025-10-20 | 100.03 | 102.05 | 100.03 | 101.62 | +1.06% | 413,246 |
| 2025-10-17 | 99.80 | 101.41 | 99.58 | 100.55 | +1.71% | 470,367 |
| 2025-10-16 | 100.35 | 101.41 | 98.59 | 98.86 | -1.21% | 636,900 |
| 2025-10-15 | 98.79 | 100.23 | 98.07 | 100.07 | +1.71% | 662,400 |
| 2025-10-14 | 96.97 | 98.75 | 96.06 | 98.39 | +1.67% | 649,705 |
| 2025-10-13 | 96.89 | 99.48 | 96.77 | 96.77 | -0.83% | 631,434 |
| 2025-10-10 | 96.89 | 97.78 | 95.53 | 97.58 | +0.66% | 771,103 |
| 2025-10-09 | 98.17 | 99.34 | 96.09 | 96.94 | -1.88% | 774,750 |
| 2025-10-08 | 100.24 | 100.24 | 98.03 | 98.80 | -0.79% | 604,336 |
| 2025-10-07 | 102.49 | 102.66 | 99.24 | 99.59 | -2.53% | 966,773 |
| 2025-10-06 | 106.74 | 106.74 | 102.17 | 102.18 | -3.99% | 673,826 |
| 2025-10-03 | 106.63 | 107.53 | 106.15 | 106.43 | -0.23% | 442,053 |
| 2025-10-02 | 107.00 | 107.58 | 105.68 | 106.68 | -1.21% | 372,081 |
| 2025-10-01 | 108.52 | 109.34 | 107.25 | 107.99 | -0.53% | 439,915 |
| 2025-09-30 | 107.82 | 108.73 | 107.34 | 108.57 | -0.01% | 490,095 |
| 2025-09-29 | 108.54 | 109.36 | 107.90 | 108.58 | +0.06% | 494,358 |
| 2025-09-26 | 108.03 | 108.75 | 107.18 | 108.52 | +1.16% | 392,638 |
| 2025-09-25 | 107.52 | 108.16 | 106.04 | 107.28 | -0.22% | 402,703 |
| 2025-09-24 | 108.37 | 108.74 | 106.92 | 107.52 | -0.85% | 940,700 |
| 2025-09-23 | 110.13 | 110.14 | 108.23 | 108.44 | -0.99% | 509,032 |
| 2025-09-22 | 109.18 | 110.31 | 108.66 | 109.52 | +0.46% | 498,940 |
| 2025-09-19 | 110.99 | 111.39 | 108.65 | 109.02 | -1.84% | 853,337 |
| 2025-09-18 | 110.13 | 112.41 | 110.06 | 111.06 | +1.68% | 1,066,214 |
| 2025-09-17 | 111.05 | 111.49 | 108.04 | 109.23 | -1.08% | 1,107,353 |
| 2025-09-16 | 109.46 | 111.27 | 108.61 | 110.42 | +1.18% | 1,572,618 |
| 2025-09-15 | 113.41 | 113.88 | 109.11 | 109.13 | -3.71% | 743,609 |
| 2025-09-12 | 113.92 | 114.32 | 113.08 | 113.33 | -0.70% | 522,790 |
| 2025-09-11 | 112.24 | 114.42 | 112.07 | 114.13 | +2.13% | 818,381 |
| 2025-09-10 | 114.98 | 115.32 | 111.22 | 111.75 | -3.19% | 405,599 |
| 2025-09-09 | 116.50 | 116.98 | 115.16 | 115.43 | -0.88% | 430,306 |
| 2025-09-08 | 116.61 | 116.99 | 115.15 | 116.45 | -0.32% | 395,013 |
| 2025-09-05 | 116.64 | 117.25 | 115.27 | 116.82 | +0.42% | 372,987 |
| 2025-09-04 | 116.55 | 117.30 | 115.71 | 116.33 | -0.11% | 374,550 |
| 2025-09-03 | 115.27 | 116.50 | 114.82 | 116.46 | +0.47% | 386,368 |
| 2025-09-02 | 116.49 | 117.09 | 114.94 | 115.91 | -1.80% | 470,413 |
| 2025-08-29 | 118.41 | 118.73 | 117.38 | 118.04 | -0.26% | 503,781 |
| 2025-08-28 | 119.34 | 119.67 | 117.69 | 118.35 | -0.93% | 438,337 |
| 2025-08-27 | 119.12 | 120.09 | 118.71 | 119.46 | +0.52% | 423,882 |
| 2025-08-26 | 120.56 | 121.13 | 118.72 | 118.84 | -1.82% | 397,617 |
| 2025-08-25 | 123.29 | 123.77 | 120.81 | 121.04 | -1.86% | 436,134 |
| 2025-08-22 | 121.60 | 124.25 | 121.60 | 123.33 | +1.19% | 641,041 |
| 2025-08-21 | 122.12 | 122.88 | 121.60 | 121.88 | -0.48% | 675,675 |
| 2025-08-20 | 122.12 | 123.76 | 121.41 | 122.47 | +0.12% | 554,717 |
| 2025-08-19 | 119.72 | 122.37 | 118.93 | 122.32 | +2.58% | 628,424 |
| 2025-08-18 | 120.92 | 122.49 | 119.20 | 119.24 | -1.78% | 435,864 |
| 2025-08-15 | 119.82 | 121.48 | 119.14 | 121.40 | +2.03% | 533,448 |
| 2025-08-14 | 118.79 | 119.58 | 118.05 | 118.98 | -0.50% | 368,241 |
| 2025-08-13 | 117.98 | 120.91 | 116.77 | 119.58 | +1.29% | 927,656 |
| 2025-08-12 | 117.79 | 119.23 | 116.94 | 118.06 | +0.57% | 654,652 |
| 2025-08-11 | 118.77 | 120.09 | 116.99 | 117.39 | -1.52% | 706,378 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.52%). Worst month: Sep (-7.18%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bright Horizons Family Solutions Inc's (BFAM) latest close?
73.38 on 2026-08-07, from the Closelook data lake's daily price record.
What is BFAM's 52-week high and low?
124.25 high and 57.63 low over the trailing 52 weeks, as of 2026-08-07.
What is Bright Horizons Family Solutions Inc's strongest and weakest month historically?
Historically, BFAM's strongest calendar month has been Jan (average +6.52%) and its weakest Sep (average -7.18%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.