BFAM
Bright Horizons (BFAM)
NYSE
$53.13+$0.34 (+0.63%)
Price as of Nov 13, 2026 12:16 PM EST
  • $2.5B
    Market Cap
  • -47.31%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    -24.48%
    Low Price$51.74
    High Price$73.65
  • 3 Months
    -26.13%
    Low Price$51.74
    High Price$74.81
  • 1 Year
    -47.31%
    Low Price$51.74
    High Price$104.52
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
52.11
53.52
51.68
52.79
+1.70%
858,287
11/11/2026
51.57
52.18
51.32
51.91
+0.33%
781,451
11/10/2026
51.50
52.14
50.58
51.74
-0.44%
1,027,290
11/09/2026
53.71
53.80
51.51
51.97
-2.90%
1,166,523
11/06/2026
54.19
55.00
53.48
53.52
-3.52%
978,073
11/05/2026
57.46
57.93
54.85
55.47
-1.33%
1,513,184
11/04/2026
54.20
56.30
54.00
56.22
+5.60%
1,427,126
11/03/2026
54.30
54.71
53.24
53.24
-1.97%
1,599,825
11/02/2026
54.80
55.35
53.49
54.31
-1.22%
2,259,091
10/30/2026
58.93
62.37
52.10
54.98
-17.92%
7,373,685
10/29/2026
69.45
70.39
66.04
66.98
-3.33%
2,271,580
10/29/2026
$1.80 Earnings
10/28/2026
69.39
71.01
68.42
69.29
-1.80%
628,722
10/27/2026
72.68
73.44
70.14
70.56
-4.20%
879,677
10/26/2026
71.40
73.99
70.93
73.65
+3.15%
1,096,017
10/23/2026
70.62
72.17
69.70
71.40
+0.65%
1,069,232
10/22/2026
67.33
71.06
67.33
70.94
+6.01%
802,900
10/21/2026
68.25
68.85
66.38
66.92
-3.03%
513,600
10/20/2026
70.26
71.34
68.74
69.01
-0.73%
630,440
10/19/2026
70.83
71.13
69.47
69.52
-2.29%
403,580
10/16/2026
71.46
72.01
70.21
71.15
+1.04%
667,122
10/15/2026
69.88
71.60
69.65
70.42
+2.94%
534,199
10/14/2026
68.22
68.79
67.29
68.41
+0.35%
603,022
10/13/2026
69.90
70.89
68.13
68.17
-2.47%
644,947
10/12/2026
69.73
70.49
69.53
69.90
+0.65%
551,202
10/09/2026
68.89
69.79
68.66
69.45
+0.81%
581,148
10/08/2026
67.11
69.88
67.11
68.89
+3.07%
926,026
10/07/2026
66.79
67.28
65.70
66.84
+0.63%
624,225
10/06/2026
64.46
66.54
63.73
66.42
+3.44%
656,854
10/05/2026
64.10
65.04
63.83
64.21
-0.08%
679,654
10/02/2026
64.83
65.00
64.05
64.26
-0.88%
599,057
10/01/2026
64.39
66.11
64.25
64.83
+1.74%
639,082
09/30/2026
63.95
64.34
63.37
63.72
-0.11%
682,685
09/29/2026
64.19
64.66
62.99
63.79
+0.09%
835,965
09/28/2026
65.49
65.49
63.66
63.73
-3.23%
754,814
09/25/2026
66.04
66.66
65.44
65.86
-0.72%
841,360
09/24/2026
66.88
67.60
65.58
66.34
-0.26%
849,463
09/23/2026
65.07
67.57
64.12
66.51
+2.39%
1,198,034
09/22/2026
64.60
66.02
63.89
64.96
+2.65%
1,451,682
09/21/2026
65.56
66.23
63.02
63.28
-3.64%
1,008,308
09/18/2026
66.90
66.97
65.48
65.67
-2.12%
2,392,052
09/17/2026
68.32
68.32
66.95
67.09
-2.32%
974,967
09/16/2026
67.23
69.76
67.03
68.68
+1.88%
1,076,885
09/15/2026
66.41
67.77
65.40
67.41
+0.81%
1,213,970
09/14/2026
66.83
68.03
66.02
66.87
+2.69%
857,452
09/11/2026
64.66
65.45
63.23
65.12
+1.32%
1,243,751
09/10/2026
66.23
66.89
63.71
64.27
-2.41%
878,414
09/09/2026
66.07
67.22
64.26
65.86
-1.13%
1,059,285
09/08/2026
69.47
69.47
66.53
66.61
-5.18%
943,365
09/04/2026
70.14
70.72
68.88
70.25
-1.18%
670,097
09/03/2026
72.49
73.66
70.93
71.09
-1.20%
761,560
09/02/2026
72.66
73.31
71.45
71.95
-1.53%
757,814
09/01/2026
74.48
75.12
72.86
73.07
-1.50%
572,214
08/31/2026
74.31
74.87
72.84
74.18
-0.84%
786,652
08/28/2026
73.66
75.35
73.66
74.81
+0.65%
456,704
08/27/2026
74.28
75.18
73.98
74.33
-0.17%
583,215
08/26/2026
74.06
74.50
73.08
74.46
+0.77%
507,542
08/25/2026
73.14
74.11
72.94
73.89
-0.26%
451,772
08/24/2026
73.22
75.46
72.42
74.08
+1.65%
616,617
08/21/2026
73.13
73.53
72.26
72.88
-0.99%
537,165
08/20/2026
73.15
74.12
72.42
73.61
+0.68%
696,994
08/19/2026
73.04
75.17
72.47
73.11
+0.81%
950,187
08/18/2026
71.41
73.79
71.38
72.52
+3.17%
602,758
08/17/2026
70.40
71.57
69.97
70.29
-1.43%
685,892
08/14/2026
73.63
74.62
70.54
71.31
-2.65%
577,482
08/13/2026
71.94
73.94
71.53
73.25
+2.50%
819,511
08/12/2026
70.65
71.95
70.17
71.46
-0.08%
687,675
08/11/2026
71.72
73.15
71.51
71.52
-1.32%
570,646
08/10/2026
72.10
73.68
72.10
72.48
-1.23%
545,679
08/07/2026
73.54
74.96
72.78
73.38
-0.80%
657,127
08/06/2026
74.96
74.96
73.21
73.97
-2.05%
652,096
08/05/2026
76.31
76.62
74.66
75.52
-0.11%
611,047
08/04/2026
74.75
76.99
73.72
75.60
-0.88%
771,234
08/03/2026
75.57
77.80
75.34
76.27
+2.32%
965,928
07/31/2026
76.39
79.41
74.33
74.54
-4.37%
1,089,765
07/30/2026
80.57
81.71
77.47
77.95
-5.72%
925,015
07/30/2026
$1.28 Earnings
07/29/2026
80.66
83.03
79.80
82.68
+2.50%
922,461
07/28/2026
79.25
81.45
78.79
80.66
+3.61%
978,179
07/27/2026
76.32
79.25
76.32
77.85
+2.75%
868,021
07/24/2026
74.68
76.10
74.58
75.77
+1.95%
577,585
07/23/2026
72.08
74.43
71.00
74.32
+3.16%
713,815
07/22/2026
75.24
75.79
70.73
72.04
-3.39%
1,348,162
07/21/2026
76.22
77.18
74.26
74.57
-3.79%
739,892
07/20/2026
75.81
77.80
74.94
77.51
+1.21%
983,577
07/17/2026
78.00
79.41
76.03
76.58
+0.72%
756,060
07/16/2026
74.35
77.15
74.35
76.03
+2.76%
675,123
07/15/2026
73.30
75.71
73.11
73.99
+1.23%
963,517
07/14/2026
73.34
74.29
72.67
73.09
-2.23%
757,751
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