5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
+8.07%
3 MONTH PERFORMANCE
-8.92%
6 MONTH PERFORMANCE
-16.18%
YEAR-TO-DATE PERFORMANCE
-4.01%
1 YEAR PERFORMANCE
-7.56%
Bright Horizons Family Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $104.07 | $103.14 (-0.89%) | $105.62 | $102.93 | 1.24 M | $5.90 B |
| 12/04/2025 | $104.49 | $103.99 (-0.48%) | $105.75 | $103.65 | 844.40 K | $5.95 B |
| 12/03/2025 | $103.87 | $104.26 (0.38%) | $105.32 | $103.67 | 640.50 K | $5.96 B |
| 12/02/2025 | $104.21 | $104.04 (-0.16%) | $104.97 | $102.62 | 573.53 K | $5.95 B |
| 12/01/2025 | $102.36 | $103.70 (1.31%) | $104.43 | $101.07 | 773.62 K | $5.93 B |
| 11/28/2025 | $102.32 | $102.76 (0.43%) | $104.10 | $102.31 | 278.31 K | $5.88 B |
| 11/26/2025 | $101.39 | $102.46 (1.06%) | $103.10 | $100.96 | 513.50 K | $5.86 B |
| 11/25/2025 | $98.85 | $101.93 (3.12%) | $102.69 | $98.85 | 729.10 K | $5.83 B |
| 11/24/2025 | $100.18 | $98.92 (-1.26%) | $100.67 | $98.59 | 826.92 K | $5.66 B |
| 11/21/2025 | $98.02 | $101.12 (3.16%) | $101.65 | $97.95 | 1.08 M | $5.78 B |
| 11/20/2025 | $99.37 | $97.59 (-1.79%) | $101.00 | $97.47 | 955.31 K | $5.58 B |
| 11/19/2025 | $99.15 | $99.59 (0.44%) | $99.94 | $98.35 | 660.93 K | $5.70 B |
| 11/18/2025 | $95.70 | $99.69 (4.17%) | $99.80 | $95.70 | 1.36 M | $5.70 B |
| 11/17/2025 | $99.22 | $96.34 (-2.9%) | $99.40 | $96.15 | 1.04 M | $5.51 B |
| 11/14/2025 | $99.38 | $99.47 (0.09%) | $100.60 | $99.11 | 515.94 K | $5.69 B |
| 11/13/2025 | $99.90 | $100.19 (0.29%) | $101.78 | $99.90 | 637.20 K | $5.73 B |
| 11/12/2025 | $100.47 | $100.03 (-0.44%) | $101.94 | $99.86 | 605.30 K | $5.72 B |
| 11/11/2025 | $99.85 | $100.89 (1.04%) | $101.07 | $99.34 | 448.23 K | $5.77 B |
| 11/10/2025 | $98.27 | $99.08 (0.82%) | $99.49 | $97.21 | 648.50 K | $5.67 B |
| 11/07/2025 | $97.94 | $98.46 (0.53%) | $99.99 | $96.96 | 696.50 K | $5.63 B |
| 11/06/2025 | $99.66 | $97.85 (-1.82%) | $99.66 | $95.87 | 924.75 K | $5.60 B |
| 11/05/2025 | $102.10 | $100.25 (-1.81%) | $102.26 | $99.73 | 739.73 K | $5.73 B |
| 11/04/2025 | $104.22 | $102.61 (-1.54%) | $105.79 | $102.53 | 728.10 K | $5.87 B |
| 11/03/2025 | $106.76 | $103.63 (-2.93%) | $108.10 | $102.05 | 2.00 M | $5.93 B |
| 10/31/2025 | $100.07 | $109.23 (9.15%) | $109.86 | $100.07 | 3.37 M | $6.25 B |
| 10/30/2025 | $93.04 | $92.28 (-0.82%) | $94.19 | $91.49 | 1.98 M | $5.28 B |
| 10/29/2025 | $97.19 | $92.70 (-4.62%) | $97.58 | $92.66 | 1.54 M | $5.30 B |
| 10/28/2025 | $99.19 | $98.33 (-0.87%) | $100.00 | $98.13 | 696.83 K | $5.62 B |
| 10/27/2025 | $101.69 | $99.19 (-2.46%) | $102.06 | $99.08 | 710.34 K | $5.67 B |
| 10/24/2025 | $100.94 | $100.89 (-0.05%) | $102.99 | $100.84 | 831.50 K | $5.78 B |
| 10/23/2025 | $102.33 | $101.96 (-0.36%) | $102.63 | $100.88 | 578.60 K | $5.84 B |
| 10/22/2025 | $103.09 | $102.50 (-0.57%) | $104.11 | $102.44 | 475.80 K | $5.88 B |
| 10/21/2025 | $101.55 | $102.74 (1.17%) | $103.31 | $100.85 | 504.14 K | $5.89 B |
| 10/20/2025 | $100.03 | $101.62 (1.59%) | $102.05 | $100.03 | 413.25 K | $5.82 B |
| 10/17/2025 | $99.80 | $100.55 (0.75%) | $101.41 | $99.58 | 470.40 K | $5.76 B |
| 10/16/2025 | $100.35 | $98.86 (-1.48%) | $101.41 | $98.59 | 636.90 K | $5.67 B |
| 10/15/2025 | $98.79 | $100.07 (1.3%) | $100.23 | $98.07 | 662.41 K | $5.74 B |
| 10/14/2025 | $96.97 | $98.39 (1.46%) | $98.75 | $96.06 | 649.71 K | $5.64 B |
| 10/13/2025 | $96.89 | $96.77 (-0.12%) | $99.48 | $96.77 | 631.43 K | $5.55 B |
| 10/10/2025 | $96.89 | $97.58 (0.71%) | $97.78 | $95.53 | 771.10 K | $5.59 B |
| 10/09/2025 | $98.17 | $96.94 (-1.25%) | $99.35 | $96.09 | 774.75 K | $5.56 B |
| 10/08/2025 | $100.24 | $98.80 (-1.44%) | $100.24 | $98.04 | 604.34 K | $5.66 B |
| 10/07/2025 | $102.49 | $99.59 (-2.83%) | $102.66 | $99.24 | 966.80 K | $5.71 B |
| 10/06/2025 | $106.74 | $102.18 (-4.27%) | $106.74 | $102.17 | 673.83 K | $5.86 B |
| 10/03/2025 | $106.63 | $106.43 (-0.19%) | $107.53 | $106.15 | 442.10 K | $6.10 B |
| 10/02/2025 | $107.00 | $106.68 (-0.3%) | $107.58 | $105.68 | 372.10 K | $6.11 B |
| 10/01/2025 | $108.52 | $107.99 (-0.49%) | $109.34 | $107.25 | 439.92 K | $6.19 B |
| 09/30/2025 | $107.82 | $108.57 (0.7%) | $108.73 | $107.34 | 490.10 K | $6.22 B |
| 09/29/2025 | $108.54 | $108.58 (0.04%) | $109.36 | $107.90 | 494.40 K | $6.22 B |
| 09/26/2025 | $108.03 | $108.52 (0.45%) | $108.76 | $107.18 | 392.64 K | $6.22 B |
| 09/25/2025 | $107.52 | $107.28 (-0.22%) | $108.16 | $106.04 | 402.70 K | $6.15 B |
| 09/24/2025 | $108.37 | $107.52 (-0.78%) | $108.74 | $106.92 | 940.70 K | $6.16 B |
| 09/23/2025 | $110.13 | $108.44 (-1.53%) | $110.14 | $108.23 | 509.03 K | $6.22 B |
| 09/22/2025 | $109.18 | $109.52 (0.31%) | $110.31 | $108.66 | 498.94 K | $6.28 B |
| 09/19/2025 | $110.99 | $109.02 (-1.77%) | $111.39 | $108.65 | 853.34 K | $6.25 B |
| 09/18/2025 | $110.13 | $111.06 (0.84%) | $112.41 | $110.07 | 1.07 M | $6.37 B |
| 09/17/2025 | $111.05 | $109.23 (-1.64%) | $111.49 | $108.04 | 1.11 M | $6.26 B |
| 09/16/2025 | $109.46 | $110.42 (0.88%) | $111.27 | $108.61 | 1.57 M | $6.33 B |
| 09/15/2025 | $113.41 | $109.13 (-3.77%) | $113.88 | $109.11 | 743.61 K | $6.26 B |
| 09/12/2025 | $113.92 | $113.33 (-0.52%) | $114.32 | $113.08 | 522.80 K | $6.50 B |
| 09/11/2025 | $112.24 | $114.13 (1.68%) | $114.42 | $112.07 | 818.40 K | $6.54 B |
| 09/10/2025 | $114.98 | $111.75 (-2.81%) | $115.32 | $111.22 | 405.60 K | $6.41 B |
| 09/09/2025 | $116.50 | $115.43 (-0.92%) | $116.98 | $115.16 | 430.31 K | $6.62 B |
| 09/08/2025 | $116.61 | $116.45 (-0.14%) | $116.99 | $115.15 | 395.01 K | $6.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
