MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BFAM — BRIGHT HORIZONS FAMILY SOLUTIONS INC.
NYSEBRIGHT HORIZONS FAMILY SOLUTIONS INC.
$64.26
-0.57(-0.88%)
- O
- 64.83
- H
- 65.00
- L
- 64.05
- V
- 595.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$64.26
Period Return-45.12%
Period High$132.99
Period Low$57.63
Avg Daily Volume817.4K
Total Trading Days365
BFAM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $64.83 | $65.00 | $64.05 | $64.26 | $-0.57 | -0.88% | 595,338 | $64.41 | $64.05 $65.00 |
| Oct 1, 2026 | $64.39 | $66.11 | $64.25 | $64.83 | +$1.11 | +1.74% | 639,083 | $65.10 | $64.25 $66.11 |
| Sep 30, 2026 | $63.95 | $64.34 | $63.37 | $63.72 | $-0.07 | -0.11% | 682,685 | $63.85 | $63.37 $64.34 |
| Sep 29, 2026 | $64.19 | $64.66 | $62.99 | $63.79 | +$0.06 | +0.09% | 835,966 | $63.93 | $62.99 $64.66 |
| Sep 28, 2026 | $65.49 | $65.49 | $63.66 | $63.73 | $-2.13 | -3.23% | 754,815 | $64.06 | $63.66 $65.49 |
| Sep 25, 2026 | $66.04 | $66.66 | $65.44 | $65.86 | $-0.48 | -0.72% | 841,360 | $66.10 | $65.44 $66.66 |
| Sep 24, 2026 | $66.88 | $67.60 | $65.58 | $66.34 | $-0.17 | -0.26% | 849,463 | $66.13 | $65.58 $67.60 |
| Sep 23, 2026 | $65.07 | $67.57 | $64.12 | $66.51 | +$1.55 | +2.39% | 1,198,034 | $66.43 | $64.12 $67.57 |
| Sep 22, 2026 | $64.60 | $66.02 | $63.89 | $64.96 | +$1.68 | +2.65% | 1,451,682 | $65.06 | $63.89 $66.02 |
| Sep 21, 2026 | $65.56 | $66.23 | $63.02 | $63.28 | $-2.39 | -3.64% | 1,008,309 | $63.59 | $63.02 $66.23 |
| Sep 18, 2026 | $66.90 | $66.97 | $65.48 | $65.67 | $-1.42 | -2.12% | 2,392,052 | $65.78 | $65.48 $66.97 |
| Sep 17, 2026 | $68.32 | $68.32 | $66.95 | $67.09 | $-1.59 | -2.32% | 974,967 | $67.33 | $66.95 $68.32 |
| Sep 16, 2026 | $67.23 | $69.76 | $67.03 | $68.68 | +$1.27 | +1.88% | 1,076,885 | $68.84 | $67.03 $69.76 |
| Sep 15, 2026 | $66.41 | $67.77 | $65.40 | $67.41 | +$0.54 | +0.81% | 1,188,816 | $67.10 | $65.40 $67.77 |
| Sep 14, 2026 | $66.83 | $68.03 | $66.02 | $66.87 | +$1.75 | +2.69% | 857,442 | $67.08 | $66.02 $68.03 |
| Sep 11, 2026 | $64.66 | $65.45 | $63.23 | $65.12 | +$0.85 | +1.32% | 1,243,751 | $64.85 | $63.23 $65.45 |
| Sep 10, 2026 | $66.23 | $66.89 | $63.71 | $64.27 | $-1.59 | -2.41% | 878,414 | $64.76 | $63.71 $66.89 |
| Sep 9, 2026 | $66.07 | $67.22 | $64.26 | $65.86 | $-0.75 | -1.13% | 1,059,285 | $65.45 | $64.26 $67.22 |
| Sep 8, 2026 | $69.47 | $69.47 | $66.53 | $66.61 | $-3.64 | -5.18% | 943,365 | $67.14 | $66.53 $69.47 |
| Sep 4, 2026 | $70.14 | $70.72 | $68.88 | $70.25 | $-0.84 | -1.18% | 670,098 | $70.18 | $68.88 $70.72 |
| Sep 3, 2026 | $72.49 | $73.66 | $70.93 | $71.09 | $-0.86 | -1.20% | 761,561 | $71.49 | $70.93 $73.66 |
| Sep 2, 2026 | $72.66 | $73.31 | $71.45 | $71.95 | $-1.12 | -1.53% | 622,462 | $72.18 | $71.45 $73.31 |
| Sep 1, 2026 | $74.48 | $75.12 | $72.86 | $73.07 | $-1.11 | -1.50% | 572,215 | $73.41 | $72.86 $75.12 |
| Aug 31, 2026 | $74.31 | $74.87 | $72.84 | $74.18 | $-0.63 | -0.84% | 786,653 | $74.26 | $72.84 $74.87 |
| Aug 28, 2026 | $73.66 | $75.35 | $73.66 | $74.81 | +$0.48 | +0.65% | 456,705 | $74.82 | $73.66 $75.35 |
| Aug 27, 2026 | $74.28 | $75.18 | $73.98 | $74.33 | $-0.13 | -0.17% | 583,215 | $74.42 | $73.98 $75.18 |
| Aug 26, 2026 | $74.06 | $74.50 | $73.08 | $74.46 | +$0.57 | +0.77% | 507,543 | $74.01 | $73.08 $74.50 |
| Aug 25, 2026 | $73.14 | $74.11 | $72.94 | $73.89 | $-0.19 | -0.26% | 451,773 | $73.73 | $72.94 $74.11 |
| Aug 24, 2026 | $73.22 | $75.46 | $72.42 | $74.08 | +$1.20 | +1.65% | 616,618 | $74.31 | $72.42 $75.46 |
| Aug 21, 2026 | $73.13 | $73.53 | $72.26 | $72.88 | $-0.73 | -0.99% | 537,165 | $72.84 | $72.26 $73.53 |