Bright Horizons Family Solutions Inc. Common Stock (NY:BFAM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	127.61	129.75	127.46	129.20	464,651	+1.32(+1.03%)
May 29, 2025	130.05	130.05	127.28	127.88	845,113	-1.11(-0.86%)
May 28, 2025	131.50	132.43	128.96	128.99	571,761	-2.51(-1.91%)
May 27, 2025	131.00	132.99	130.50	131.50	706,792	+1.88(+1.45%)
May 23, 2025	125.06	130.39	125.00	129.62	720,026	+3.10(+2.45%)
May 22, 2025	122.73	129.56	122.21	126.52	879,160	+3.53(+2.87%)
May 21, 2025	123.01	123.09	121.33	122.99	456,817	-0.57(-0.46%)
May 20, 2025	123.68	125.08	122.86	123.56	430,082	-0.22(-0.18%)
May 19, 2025	123.45	125.43	123.10	123.78	560,781	-0.55(-0.44%)
May 16, 2025	122.16	125.05	121.12	124.33	495,335	+2.01(+1.64%)
May 15, 2025	119.52	122.74	118.89	122.32	574,253	+2.38(+1.98%)
May 14, 2025	121.75	122.41	119.61	119.94	449,471	-1.43(-1.18%)
May 13, 2025	122.38	123.56	120.94	121.37	501,019	-1.59(-1.29%)
May 12, 2025	124.93	125.25	120.54	122.96	551,843	+0.93(+0.76%)
May 09, 2025	122.11	123.26	121.52	122.03	536,320	+0.04(+0.03%)
May 08, 2025	123.77	124.72	121.67	121.99	533,103	-1.24(-1.01%)
May 07, 2025	122.13	124.70	122.06	123.23	491,280	+1.92(+1.58%)
May 06, 2025	123.43	126.28	120.38	121.31	635,059	-5.51(-4.34%)
May 05, 2025	127.69	128.38	126.69	126.82	528,624	-1.36(-1.06%)
May 02, 2025	125.63	128.62	125.63	128.18	269,151	+3.43(+2.75%)
May 01, 2025	125.36	126.04	123.37	124.75	316,197	-0.67(-0.53%)
Apr 30, 2025	122.06	125.55	120.92	125.42	406,857	+2.07(+1.68%)
Apr 29, 2025	121.32	123.90	120.14	123.35	389,042	+2.03(+1.67%)
Apr 28, 2025	121.12	122.53	119.45	121.32	358,082	+0.68(+0.56%)
Apr 25, 2025	119.85	120.65	118.54	120.64	252,839	+0.91(+0.76%)
Apr 24, 2025	119.38	120.45	119.07	119.73	274,874	-0.10(-0.08%)
Apr 23, 2025	119.73	122.46	119.14	119.83	419,014	+2.74(+2.34%)
Apr 22, 2025	114.55	117.10	113.55	117.09	512,016	+3.70(+3.26%)
Apr 21, 2025	115.00	115.78	112.23	113.39	381,580	-2.96(-2.54%)
Apr 17, 2025	117.00	118.21	116.10	116.35	255,177	-0.37(-0.32%)
Apr 16, 2025	118.00	118.82	115.81	116.72	357,988	-1.44(-1.22%)
Apr 15, 2025	119.12	119.96	118.01	118.16	318,805	-0.05(-0.04%)
Apr 14, 2025	119.10	120.06	116.31	118.21	444,253	+0.91(+0.78%)
Apr 11, 2025	115.39	118.06	114.75	117.30	391,128	+1.42(+1.23%)
Apr 10, 2025	118.38	118.38	113.61	115.88	695,112	-3.63(-3.04%)
Apr 09, 2025	109.46	120.14	107.60	119.51	869,056	+9.28(+8.42%)
Apr 08, 2025	114.37	115.54	109.44	110.23	596,671	-1.28(-1.15%)
Apr 07, 2025	110.23	113.74	107.30	111.51	878,860	-3.09(-2.70%)
Apr 04, 2025	117.28	119.67	114.31	114.60	779,469	-6.23(-5.16%)
Apr 03, 2025	125.84	128.22	120.29	120.83	743,209	-7.71(-6.00%)
Apr 02, 2025	126.69	129.38	126.02	128.54	312,777	+1.49(+1.17%)