Get the Stockscreener App
111.23
6.67%
+6.96
After Hours:
111.23
Bright Horizons Family Solutions, Inc. Stock (BFAM) Price History
The historical daily chart and data for Bright Horizons Family Solutions, Inc. stock (BFAM), show that the latest closing stock price as of May 03, 2024, is $111.23.
- Bright Horizons Family Solutions, Inc. all-time high stock price is $182.50, occurred on April 05, 2021.
- The lowest Bright Horizons Family Solutions, Inc. stock price recorded was $36.27 on February 03, 2014. Since then, Bright Horizons Family Solutions, Inc.'s stock price has risen over 206.67% to $111.23 now.
- The 52-week high stock price for BFAM is $119.21, representing a 7.17% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for BFAM is $71.65, indicating a -35.58% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Bright Horizons Family Solutions, Inc. (BFAM) stock in the beginning of 2023 was $127.93. The stock closed the year at $63.10, a loss of over -50.68% for the year.
The table below shows more information about BFAM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $112.7 | $108.8 | $3.95 | 650,387.0 | +6.67% |
| May 02, 2024 | $105.7 | $103.2 | $2.50 | 446,262.0 | +0.52% |
| May 01, 2024 | $105.1 | $102.1 | $3.01 | 233,572.0 | +0.02% |
| Apr 30, 2024 | $106.1 | $103.7 | $2.37 | 329,647.0 | -2.30% |
| Apr 29, 2024 | $107.5 | $105.9 | $1.59 | 245,262.0 | -0.50% |
| Apr 26, 2024 | $108.1 | $106.1 | $1.96 | 151,531.0 | +0.38% |
| Apr 25, 2024 | $107.2 | $105.7 | $1.45 | 210,195.0 | -0.51% |
| Apr 24, 2024 | $108.7 | $106.8 | $1.93 | 185,081.0 | -0.73% |
| Apr 23, 2024 | $108.1 | $105.4 | $2.72 | 198,065.0 | +1.65% |
| Apr 22, 2024 | $106.7 | $104.8 | $1.95 | 259,699.0 | +1.36% |
| Apr 19, 2024 | $105.1 | $103.4 | $1.74 | 228,945.0 | +0.70% |
| Apr 18, 2024 | $104.7 | $102.8 | $1.96 | 222,909.0 | +0.27% |
| Apr 17, 2024 | $105.3 | $103.3 | $2.02 | 214,197.0 | -1.33% |
| Apr 16, 2024 | $105.8 | $104.5 | $1.27 | 329,347.0 | -1.36% |
| Apr 15, 2024 | $110.2 | $105.5 | $4.73 | 265,701.0 | -2.65% |
| Apr 12, 2024 | $110.8 | $108.7 | $2.11 | 192,855.0 | -2.19% |
| Apr 11, 2024 | $112.0 | $110.0 | $2.02 | 172,980.0 | +0.23% |
| Apr 10, 2024 | $112.1 | $110.4 | $1.70 | 206,439.0 | -1.06% |
| Apr 09, 2024 | $113.1 | $112.1 | $0.99 | 212,480.0 | +0.07% |
| Apr 08, 2024 | $113.7 | $111.5 | $2.18 | 234,057.0 | +0.93% |
| Apr 05, 2024 | $111.5 | $109.1 | $2.32 | 205,492.0 | +1.53% |
Bright Horizons Family Solutions, Inc. Stock (BFAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bright Horizons Family Solutions, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BFAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bright Horizons Family Solutions, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bright Horizons Family Solutions, Inc. Stock (BFAM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $112.7 | $102.1 | $10.57 | 1,980,608.0 | +7.25% |
| Apr, 2024 | $113.7 | $102.8 | $10.96 | 4,961,495.0 | -8.51% |
| Mar, 2024 | $119.2 | $111.8 | $7.39 | 6,110,251.0 | -1.31% |
| Feb, 2024 | $115.7 | $94.83 | $20.85 | 9,577,573.0 | +16.91% |
| Jan, 2024 | $102.3 | $91.61 | $10.73 | 7,047,494.0 | +4.26% |
Bright Horizons Family Solutions, Inc. Stock (BFAM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $97.44 | $86.99 | $10.45 | 6,698,431.0 | +7.78% |
| Nov, 2023 | $90.23 | $73.33 | $16.90 | 7,485,716.0 | +18.07% |
| Oct, 2023 | $84.33 | $71.65 | $12.68 | 9,344,752.0 | -9.08% |
| Sep, 2023 | $97.24 | $80.81 | $16.43 | 8,876,162.0 | -13.73% |
| Aug, 2023 | $97.38 | $87.52 | $9.86 | 7,972,552.0 | -2.69% |
| Jul, 2023 | $98.87 | $90.42 | $8.45 | 7,627,407.0 | +4.95% |
| Jun, 2023 | $95.53 | $83.09 | $12.44 | 9,688,976.0 | +8.00% |
| May, 2023 | $94.89 | $72.95 | $21.94 | 11,721,065.0 | +12.45% |
| Apr, 2023 | $79.47 | $71.66 | $7.81 | 6,628,153.0 | -1.13% |
| Mar, 2023 | $87.11 | $74.80 | $12.31 | 10,321,275.0 | -2.35% |
| Feb, 2023 | $80.94 | $71.81 | $9.13 | 9,367,330.0 | +2.68% |
| Jan, 2023 | $79.36 | $62.87 | $16.49 | 7,980,758.0 | +21.68% |
Bright Horizons Family Solutions, Inc. Stock (BFAM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $76.04 | $59.55 | $16.49 | 9,080,229.0 | -14.96% |
| Nov, 2022 | $76.86 | $60.53 | $16.33 | 12,110,148.0 | +13.59% |
| Oct, 2022 | $65.76 | $54.19 | $11.57 | 9,696,813.0 | +13.30% |
| Sep, 2022 | $72.19 | $56.15 | $16.04 | 10,385,688.0 | -15.47% |
| Aug, 2022 | $94.86 | $67.74 | $27.12 | 10,986,584.0 | -27.19% |
| Jul, 2022 | $94.81 | $81.68 | $13.13 | 9,657,083.0 | +10.83% |
| Jun, 2022 | $91.18 | $71.38 | $19.81 | 10,591,225.0 | -6.66% |
| May, 2022 | $115.5 | $76.21 | $39.25 | 15,258,543.0 | -20.74% |
| Apr, 2022 | $140.0 | $114.1 | $25.88 | 6,584,586.0 | -13.90% |
| Mar, 2022 | $138.0 | $125.2 | $12.82 | 7,054,394.0 | +1.57% |
| Feb, 2022 | $138.4 | $119.3 | $19.07 | 8,676,928.0 | +1.74% |
| Jan, 2022 | $131.5 | $117.6 | $13.88 | 9,034,753.0 | +2.01% |
1.04%
1.85%
Cap:
|
Volume (24h):