BFAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	104.07	105.62	102.93	103.14	103.14	-0.82%	1,237,830
Dec 4, 2025	104.49	105.75	103.65	103.99	103.99	-0.26%	844,222
Dec 3, 2025	103.87	105.32	103.67	104.26	104.26	0.21%	640,502
Dec 2, 2025	104.21	104.97	102.62	104.04	104.04	0.33%	573,531
Dec 1, 2025	102.36	104.43	101.07	103.70	103.70	0.91%	600,301
Nov 28, 2025	102.32	104.10	102.31	102.76	102.76	0.29%	278,306
Nov 26, 2025	101.39	103.10	100.96	102.46	102.46	0.52%	510,178
Nov 25, 2025	98.85	102.69	98.85	101.93	101.93	3.04%	723,225
Nov 24, 2025	100.18	100.67	98.59	98.92	98.92	-2.18%	814,074
Nov 21, 2025	98.02	101.65	97.95	101.12	101.12	3.62%	1,083,805
Nov 20, 2025	99.37	101.00	97.47	97.59	97.59	-2.01%	955,312
Nov 19, 2025	99.15	99.94	98.35	99.59	99.59	-0.10%	660,926
Nov 18, 2025	95.70	99.80	95.70	99.69	99.69	3.48%	1,364,104
Nov 17, 2025	99.22	99.40	96.15	96.34	96.34	-3.15%	1,039,811
Nov 14, 2025	99.38	100.60	99.11	99.47	99.47	-0.72%	515,937
Nov 13, 2025	99.90	101.78	99.90	100.19	100.19	0.16%	637,195
Nov 12, 2025	100.47	101.94	99.86	100.03	100.03	-0.85%	605,266
Nov 11, 2025	99.85	101.07	99.34	100.89	100.89	1.83%	448,231
Nov 10, 2025	98.27	99.49	97.21	99.08	99.08	0.63%	648,502
Nov 7, 2025	97.94	99.99	96.96	98.46	98.46	0.62%	696,486
Nov 6, 2025	99.66	99.66	95.87	97.85	97.85	-2.39%	924,748
Nov 5, 2025	102.10	102.26	99.73	100.25	100.25	-2.30%	739,729
Nov 4, 2025	104.22	105.79	102.53	102.61	102.61	-0.98%	728,101
Nov 3, 2025	106.76	108.10	102.05	103.63	103.63	-5.13%	2,002,064
Oct 31, 2025	100.07	109.86	100.07	109.23	109.23	18.37%	3,374,934
Oct 30, 2025	93.04	94.19	91.49	92.28	92.28	-0.45%	1,975,846
Oct 29, 2025	97.19	97.58	92.66	92.70	92.70	-5.73%	1,542,787
Oct 28, 2025	99.19	100.00	98.13	98.33	98.33	-0.87%	696,830
Oct 27, 2025	101.69	102.06	99.08	99.19	99.19	-1.69%	710,341
Oct 24, 2025	100.94	102.99	100.84	100.89	100.89	-1.05%	831,480
Oct 23, 2025	102.33	102.63	100.88	101.96	101.96	-0.53%	578,575
Oct 22, 2025	103.09	104.11	102.44	102.50	102.50	-0.23%	475,791
Oct 21, 2025	101.55	103.31	100.85	102.74	102.74	1.10%	504,139
Oct 20, 2025	100.03	102.05	100.03	101.62	101.62	1.06%	413,246
Oct 17, 2025	99.80	101.41	99.58	100.55	100.55	1.71%	470,367
Oct 16, 2025	100.35	101.41	98.59	98.86	98.86	-1.21%	636,876
Oct 15, 2025	98.79	100.23	98.07	100.07	100.07	1.71%	662,414
Oct 14, 2025	96.97	98.75	96.06	98.39	98.39	1.67%	649,705
Oct 13, 2025	96.89	99.48	96.77	96.77	96.77	-0.83%	631,434
Oct 10, 2025	96.89	97.78	95.53	97.58	97.58	0.66%	771,103
Oct 9, 2025	98.17	99.35	96.09	96.94	96.94	-1.88%	774,750
Oct 8, 2025	100.24	100.24	98.04	98.80	98.80	-0.79%	604,336
Oct 7, 2025	102.49	102.66	99.24	99.59	99.59	-2.53%	966,773
Oct 6, 2025	106.74	106.74	102.17	102.18	102.18	-3.99%	673,826
Oct 3, 2025	106.63	107.53	106.15	106.43	106.43	-0.23%	442,053
Oct 2, 2025	107.00	107.58	105.68	106.68	106.68	-1.21%	372,081
Oct 1, 2025	108.52	109.34	107.25	107.99	107.99	-0.53%	439,915
Sep 30, 2025	107.82	108.73	107.34	108.57	108.57	-0.01%	490,095
Sep 29, 2025	108.54	109.36	107.90	108.58	108.58	0.06%	494,358
Sep 26, 2025	108.03	108.76	107.18	108.52	108.52	1.16%	392,638