BFAM
Bright Horizons (BFAM)
NYSE
$74.75-$0.01 (-0.01%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $3.9B
    Market Cap
  • -35.17%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    +15.28%
    Low Price$63.81
    High Price$76.62
  • 3 Months
    -9.76%
    Low Price$59.18
    High Price$85.27
  • 1 Year
    -35.17%
    Low Price$59.18
    High Price$125.10
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
74.07
75.31
74.07
74.76
+1.98%
811,043
07/10/2026
75.26
75.56
71.77
73.31
-1.50%
886,015
07/09/2026
73.94
75.69
73.77
74.43
-0.88%
1,121,147
07/08/2026
76.44
76.55
74.76
75.09
-2.00%
817,619
07/07/2026
76.66
78.06
76.48
76.62
+1.20%
690,083
07/06/2026
74.62
75.77
73.38
75.71
+0.76%
966,414
07/02/2026
73.37
75.20
72.64
75.14
+2.89%
739,875
07/01/2026
71.98
74.39
71.98
73.03
+3.03%
969,908
06/30/2026
70.24
71.66
69.99
70.88
-0.01%
656,410
06/29/2026
71.08
71.50
70.35
70.89
+1.07%
1,020,659
06/26/2026
66.01
70.50
66.01
70.14
+4.83%
1,882,117
06/25/2026
67.63
68.37
66.54
66.91
-1.49%
1,113,841
06/24/2026
66.77
68.65
66.13
67.92
+3.16%
1,169,273
06/23/2026
64.58
65.98
64.22
65.84
+2.84%
889,598
06/22/2026
63.82
65.07
63.55
64.02
-0.47%
898,981
06/18/2026
63.66
64.81
63.00
64.32
+0.48%
1,972,265
06/17/2026
64.27
65.89
63.80
64.01
-1.33%
1,402,657
06/16/2026
63.92
65.45
63.82
64.87
+1.66%
867,115
06/15/2026
64.33
66.13
63.28
63.81
-1.60%
917,283
06/12/2026
65.32
65.51
63.96
64.85
-0.70%
878,059
06/11/2026
63.83
65.52
63.06
65.31
+1.59%
970,008
06/10/2026
61.50
64.54
61.14
64.29
+4.52%
1,206,395
06/09/2026
59.07
61.65
58.69
61.51
+3.94%
928,874
06/08/2026
61.34
61.50
58.99
59.18
-4.81%
918,206
06/05/2026
62.86
64.47
61.62
62.17
+1.02%
1,038,233
06/04/2026
60.91
62.48
60.25
61.54
+3.19%
1,255,267
06/03/2026
60.86
60.99
57.63
59.64
-2.28%
1,301,569
06/02/2026
64.43
65.01
60.43
61.03
-6.84%
1,287,022
06/01/2026
62.87
65.96
62.87
65.51
+4.62%
1,406,490
05/29/2026
62.00
63.66
61.53
62.62
+1.71%
1,393,472
05/28/2026
62.31
63.35
61.51
61.57
-1.54%
1,263,413
05/27/2026
64.83
65.82
62.41
62.53
-3.89%
1,277,331
05/26/2026
66.97
67.47
64.96
65.06
-3.97%
1,310,624
05/22/2026
67.46
68.83
67.01
67.75
+0.30%
919,679
05/21/2026
66.97
67.91
65.63
67.55
-0.09%
812,386
05/20/2026
66.87
67.73
65.50
67.61
+0.34%
1,046,227
05/19/2026
68.83
70.82
67.17
67.38
-1.16%
1,252,266
05/18/2026
68.14
70.33
68.01
68.17
-0.60%
1,604,740
05/15/2026
69.95
71.92
68.33
68.58
-1.30%
1,551,125
05/14/2026
68.66
69.67
67.30
69.48
+1.25%
1,768,244
05/13/2026
68.82
69.81
67.61
68.62
-0.72%
10,150,777
05/12/2026
69.58
70.31
68.26
69.12
+0.64%
2,092,182
05/11/2026
70.58
71.07
68.65
68.68
-2.71%
1,554,508
05/08/2026
71.33
72.06
69.49
70.59
+3.34%
3,103,069
05/07/2026
66.75
69.89
65.00
68.31
+2.94%
1,973,310
05/06/2026
74.69
74.69
66.00
66.36
-18.65%
2,020,613
05/05/2026
80.80
81.95
79.06
81.57
+0.85%
1,056,947
05/05/2026
$0.82 Earnings
05/04/2026
81.19
82.20
80.18
80.88
-0.82%
643,550
05/01/2026
82.02
82.81
80.81
81.55
+0.54%
605,171
04/30/2026
81.01
81.75
80.48
81.11
-1.13%
701,841
04/29/2026
81.76
82.14
80.82
82.04
+0.56%
471,333
04/28/2026
82.03
83.32
81.29
81.58
+0.34%
523,313
04/27/2026
80.54
82.15
80.54
81.30
+0.35%
553,865
04/24/2026
81.34
81.96
79.70
81.02
-0.83%
734,746
04/23/2026
84.20
84.33
81.02
81.70
-3.87%
1,246,193
04/22/2026
85.69
86.69
84.77
84.99
-0.33%
551,976
04/21/2026
85.41
86.23
84.83
85.27
+0.29%
750,650
04/20/2026
84.57
85.85
84.35
85.02
+0.31%
775,877
04/17/2026
85.29
86.09
84.30
84.76
+0.05%
714,853
04/16/2026
84.51
84.94
83.52
84.72
+0.94%
463,857
04/15/2026
83.94
85.34
83.64
83.93
+0.05%
476,385
04/14/2026
82.97
84.60
82.97
83.89
+1.26%
463,544
04/13/2026
80.50
83.20
80.50
82.85
+2.98%
619,378
04/10/2026
82.09
83.18
79.59
80.45
-2.38%
554,231
04/09/2026
82.40
82.69
81.12
82.41
-0.53%
496,848
04/08/2026
83.93
84.64
82.77
82.85
-0.16%
548,295
04/07/2026
84.36
84.85
82.65
82.98
-1.67%
538,136
04/06/2026
83.40
84.55
82.83
84.39
+0.69%
555,382
04/02/2026
81.62
84.55
80.16
83.81
+3.18%
686,836
04/01/2026
82.05
83.12
79.40
81.23
-1.10%
790,216
03/31/2026
81.19
83.51
80.88
82.13
+1.65%
576,548
03/30/2026
78.17
80.93
77.98
80.80
+3.60%
631,972
03/27/2026
80.98
81.41
77.94
77.99
-3.95%
914,091
03/26/2026
79.88
81.80
79.88
81.20
+1.83%
1,040,383
03/25/2026
79.18
79.79
77.75
79.74
+0.87%
678,696
03/24/2026
78.85
80.21
77.50
79.05
+1.16%
802,975
03/23/2026
78.70
78.90
77.40
78.14
+1.05%
999,891
03/20/2026
76.88
78.15
76.43
77.33
+0.34%
904,767
03/19/2026
77.22
77.96
76.07
77.07
+0.68%
658,433
03/18/2026
75.65
77.23
75.11
76.55
+0.20%
799,352
03/17/2026
77.08
79.30
76.19
76.40
-0.08%
737,680
03/16/2026
76.00
76.99
75.35
76.46
+0.30%
858,391
03/13/2026
78.09
78.81
74.89
76.23
-2.27%
1,022,463
03/12/2026
77.64
79.38
77.46
78.00
+0.19%
959,414
03/11/2026
75.93
77.92
75.93
77.85
+2.07%
875,318
03/10/2026
78.35
78.79
75.79
76.27
-1.22%
1,318,002
03/09/2026
77.00
77.37
75.40
77.21
-0.14%
1,005,134
03/06/2026
77.33
78.04
76.26
77.32
-0.72%
937,435
03/05/2026
75.87
77.96
75.76
77.88
+2.80%
639,082
03/04/2026
74.81
75.98
74.04
75.76
+0.99%
937,679
03/03/2026
74.20
75.47
72.30
75.02
+0.20%
696,762
03/02/2026
72.86
75.30
72.86
74.87
+0.47%
1,051,726
02/27/2026
74.03
75.15
73.97
74.52
-0.85%
1,229,040
02/26/2026
72.87
75.45
72.87
75.16
+4.04%
921,460
02/25/2026
71.59
72.98
71.15
72.24
+0.84%
1,008,840
02/24/2026
71.31
72.92
70.51
71.64
+0.32%
1,319,216
02/23/2026
71.49
73.10
70.51
71.41
-1.30%
2,211,735
02/20/2026
71.47
72.94
70.98
72.35
+1.82%
1,573,098
02/19/2026
70.37
71.27
69.42
71.06
+0.27%
1,459,451