BFAM - BRIGHT HORIZONS FAMILY SOLUTIONS INC.
85.27
0.250 0.293%
Share volume: 750,646
Last Updated: 04-21-2026
Personal Services/Services – Social Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$85.02
0.25
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $85.41 | $85.41 | $86.23 | $86.23 | $84.83 | $84.83 | $85.27 | $85.27 | 750,646 | $750,646.00 |
| 04-20-2026 | $84.57 | $84.57 | $85.85 | $85.85 | $84.35 | $84.35 | $85.02 | $85.02 | 775,877 | $775,877.00 |
| 04-17-2026 | $85.29 | $85.29 | $86.09 | $86.09 | $84.30 | $84.30 | $84.76 | $84.76 | 714,853 | $714,853.00 |
| 04-16-2026 | $84.51 | $84.51 | $84.94 | $84.94 | $83.52 | $83.52 | $84.72 | $84.72 | 463,857 | $463,857.00 |
| 04-15-2026 | $83.94 | $83.94 | $85.34 | $85.34 | $83.64 | $83.64 | $83.93 | $83.93 | 476,385 | $476,385.00 |
| 04-14-2026 | $82.97 | $82.97 | $84.60 | $84.60 | $82.97 | $82.97 | $83.89 | $83.89 | 463,544 | $463,544.00 |
| 04-13-2026 | $80.50 | $80.50 | $83.20 | $83.20 | $80.50 | $80.50 | $82.85 | $82.85 | 619,378 | $619,378.00 |
| 04-10-2026 | $82.09 | $82.09 | $83.18 | $83.18 | $79.59 | $79.59 | $80.45 | $80.45 | 554,231 | $554,231.00 |
| 04-09-2026 | $82.40 | $82.40 | $82.69 | $82.69 | $81.12 | $81.12 | $82.41 | $82.41 | 496,848 | $496,848.00 |
| 04-08-2026 | $83.93 | $83.93 | $84.64 | $84.64 | $82.77 | $82.77 | $82.85 | $82.85 | 548,295 | $548,295.00 |