BFAM - BRIGHT HORIZONS FAMILY SOLUTIONS INC.
77.32
-0.560 -0.724%
Share volume: 937,435
Last Updated: 03-06-2026
Personal Services/Services – Social Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$77.88
-0.56
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $77.33 | $77.33 | $78.04 | $78.04 | $76.26 | $76.26 | $77.32 | $77.32 | 937,435 | $937,435.00 |
| 03-05-2026 | $75.87 | $75.87 | $77.96 | $77.96 | $75.76 | $75.76 | $77.88 | $77.88 | 639,082 | $639,082.00 |
| 03-04-2026 | $74.81 | $74.81 | $75.98 | $75.98 | $74.04 | $74.04 | $75.76 | $75.76 | 937,679 | $937,679.00 |
| 03-03-2026 | $74.20 | $74.20 | $75.47 | $75.47 | $72.30 | $72.30 | $75.02 | $75.02 | 696,762 | $696,762.00 |
| 03-02-2026 | $72.86 | $72.86 | $75.30 | $75.30 | $72.86 | $72.86 | $74.87 | $74.87 | 1,051,726 | $1,051,726.00 |
| 02-27-2026 | $74.03 | $74.03 | $75.15 | $75.15 | $73.97 | $73.97 | $74.52 | $74.52 | 1,229,040 | $1,229,040.00 |
| 02-26-2026 | $72.87 | $72.87 | $75.45 | $75.45 | $72.87 | $72.87 | $75.16 | $75.16 | 921,460 | $921,460.00 |
| 02-25-2026 | $71.59 | $71.59 | $72.98 | $72.98 | $71.15 | $71.15 | $72.24 | $72.24 | 1,008,840 | $1,008,840.00 |
| 02-24-2026 | $71.31 | $71.31 | $72.92 | $72.92 | $70.51 | $70.51 | $71.64 | $71.64 | 1,319,216 | $1,319,216.00 |
| 02-23-2026 | $71.49 | $71.49 | $73.10 | $73.10 | $70.51 | $70.51 | $71.41 | $71.41 | 2,211,735 | $2,211,735.00 |