Bright Horizons Family Solutions Inc. Common Stock (BFAM)

Historical Prices For Bright Horizons Family Solutions Inc. Common Stock (BFAM)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	102.33	102.63	100.88	101.96	578,575	101.96
10/22/2025	103.09	104.11	102.44	102.50	475,791	102.50
10/21/2025	101.55	103.31	100.85	102.74	504,139	102.74
10/20/2025	100.03	102.05	100.03	101.62	413,246	101.62
10/17/2025	99.80	101.41	99.58	100.55	470,367	100.55
10/16/2025	100.35	101.41	98.59	98.86	636,876	98.86
10/15/2025	98.79	100.23	98.06	100.07	662,414	100.07
10/14/2025	96.97	98.75	96.06	98.39	649,705	98.39
10/13/2025	96.89	99.48	96.77	96.77	631,434	96.77
10/10/2025	96.89	97.78	95.53	97.58	771,103	97.58
10/09/2025	98.17	99.34	96.09	96.94	774,750	96.94
10/08/2025	100.24	100.24	98.03	98.80	604,333	98.80
10/07/2025	102.49	102.66	99.24	99.59	966,773	99.59
10/06/2025	106.74	106.74	102.17	102.18	673,727	102.18
10/03/2025	106.63	107.53	106.15	106.43	442,053	106.43
10/02/2025	107.00	107.58	105.68	106.68	372,081	106.68
10/01/2025	108.52	109.34	107.25	107.99	439,877	107.99
9/30/2025	107.82	108.73	107.34	108.57	490,095	108.57
9/29/2025	108.54	109.36	107.90	108.58	494,358	108.58
9/26/2025	108.03	108.75	107.18	108.52	393,305	108.52
9/25/2025	107.52	108.16	106.04	107.28	402,703	107.28
9/24/2025	108.37	108.73	106.92	107.52	940,698	107.52
9/23/2025	110.13	110.14	108.23	108.44	509,032	108.44
9/22/2025	109.18	110.31	108.66	109.52	498,940	109.52
9/19/2025	110.99	111.39	108.65	109.02	853,337	109.02
9/18/2025	110.13	112.41	110.06	111.06	1,066,214	111.06
9/17/2025	111.05	111.49	108.04	109.23	1,107,333	109.23
9/16/2025	109.46	111.27	108.61	110.42	1,572,618	110.42
9/15/2025	113.41	113.88	109.11	109.13	743,609	109.13
9/12/2025	113.92	114.32	113.08	113.33	522,790	113.33
9/11/2025	112.24	114.42	112.07	114.13	818,381	114.13
9/10/2025	114.98	115.32	111.22	111.75	405,599	111.75
9/09/2025	116.50	116.98	115.16	115.43	430,306	115.43
9/08/2025	116.61	116.99	115.15	116.45	395,043	116.45
9/05/2025	116.64	117.25	115.27	116.82	372,987	116.82
9/04/2025	116.55	117.30	115.71	116.33	374,550	116.33
9/03/2025	115.27	116.50	114.82	116.46	386,368	116.46
9/02/2025	116.49	117.09	114.94	115.91	470,413	115.91
8/29/2025	118.41	118.73	117.38	118.04	503,781	118.04
8/28/2025	119.34	119.67	117.69	118.35	438,337	118.35
8/27/2025	119.12	120.09	118.71	119.46	423,882	119.46
8/26/2025	120.56	121.13	118.72	118.84	397,617	118.84
8/25/2025	123.29	123.77	120.81	121.04	436,134	121.04
8/22/2025	121.60	124.25	121.60	123.33	641,041	123.33
8/21/2025	122.12	122.88	121.60	121.88	675,675	121.88
8/20/2025	122.12	123.76	121.41	122.47	554,657	122.47
8/19/2025	119.72	122.37	118.93	122.32	628,425	122.32
8/18/2025	120.92	122.49	119.20	119.24	447,874	119.24
8/15/2025	119.82	121.48	119.14	121.40	533,448	121.40
8/14/2025	118.79	119.58	118.05	118.98	368,241	118.98
8/13/2025	117.98	120.91	116.77	119.58	927,656	119.58
8/12/2025	117.79	119.23	116.94	118.06	654,652	118.06
8/11/2025	118.77	120.09	116.99	117.39	706,378	117.39
8/08/2025	120.62	120.80	118.69	119.20	530,168	119.20
8/07/2025	120.54	121.61	118.81	120.22	688,789	120.22
8/06/2025	118.91	119.25	116.72	119.19	956,854	119.19
8/05/2025	123.77	124.05	117.46	117.60	1,038,873	117.60
8/04/2025	124.56	125.16	122.60	124.08	921,615	124.08
8/01/2025	127.37	130.76	120.36	125.10	1,620,844	125.10
7/31/2025	113.51	114.10	112.90	113.10	550,141	113.10
7/30/2025	112.64	113.93	112.24	113.60	924,520	113.60
7/29/2025	111.62	112.71	110.97	112.67	635,501	112.67
7/28/2025	114.02	114.58	111.44	111.78	696,692	111.78
7/25/2025	114.00	115.08	113.47	115.07	530,330	115.07
7/24/2025	113.14	114.22	112.08	113.28	600,127	113.28