5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-8.41%
3 MONTH PERFORMANCE
-10.21%
6 MONTH PERFORMANCE
-21.01%
YEAR-TO-DATE PERFORMANCE
-23.78%
1 YEAR PERFORMANCE
-36.29%
Bright Horizons Family Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $74.69 | $67.29 (-9.91%) | $74.69 | $66.00 | 1.55 M | $3.69 B |
| 05/05/2026 | $80.80 | $81.57 (0.95%) | $81.95 | $79.06 | 1.06 M | $4.43 B |
| 05/04/2026 | $81.19 | $80.88 (-0.38%) | $82.20 | $80.18 | 643.60 K | $4.39 B |
| 05/01/2026 | $82.02 | $81.55 (-0.57%) | $82.81 | $80.81 | 605.20 K | $4.43 B |
| 04/30/2026 | $81.01 | $81.11 (0.12%) | $81.75 | $80.47 | 701.84 K | $4.56 B |
| 04/29/2026 | $81.76 | $82.04 (0.34%) | $82.14 | $80.82 | 471.34 K | $4.61 B |
| 04/28/2026 | $82.03 | $81.58 (-0.55%) | $83.32 | $81.29 | 523.32 K | $4.59 B |
| 04/27/2026 | $80.54 | $81.30 (0.94%) | $82.15 | $80.54 | 553.90 K | $4.57 B |
| 04/24/2026 | $81.34 | $81.02 (-0.39%) | $81.96 | $79.70 | 734.75 K | $4.55 B |
| 04/23/2026 | $84.20 | $81.70 (-2.97%) | $84.33 | $81.02 | 1.25 M | $4.59 B |
| 04/22/2026 | $85.69 | $84.99 (-0.82%) | $86.69 | $84.77 | 552.00 K | $4.78 B |
| 04/21/2026 | $85.41 | $85.27 (-0.16%) | $86.23 | $84.83 | 750.70 K | $4.79 B |
| 04/20/2026 | $84.57 | $85.02 (0.53%) | $85.85 | $84.35 | 775.90 K | $4.78 B |
| 04/17/2026 | $85.29 | $84.76 (-0.62%) | $86.09 | $84.30 | 714.85 K | $4.76 B |
| 04/16/2026 | $84.51 | $84.72 (0.25%) | $84.94 | $83.52 | 463.90 K | $4.76 B |
| 04/15/2026 | $83.94 | $83.93 (-0.01%) | $85.34 | $83.64 | 476.40 K | $4.72 B |
| 04/14/2026 | $82.97 | $83.89 (1.11%) | $84.60 | $82.97 | 463.54 K | $4.72 B |
| 04/13/2026 | $80.50 | $82.85 (2.92%) | $83.20 | $80.50 | 619.40 K | $4.66 B |
| 04/10/2026 | $82.09 | $80.45 (-2%) | $83.18 | $79.58 | 554.23 K | $4.52 B |
| 04/09/2026 | $82.40 | $82.41 (0.01%) | $82.69 | $81.12 | 496.85 K | $4.63 B |
| 04/08/2026 | $83.93 | $82.85 (-1.29%) | $84.64 | $82.77 | 548.30 K | $4.66 B |
| 04/07/2026 | $84.36 | $82.98 (-1.64%) | $84.85 | $82.65 | 538.14 K | $4.66 B |
| 04/06/2026 | $83.40 | $84.39 (1.19%) | $84.55 | $82.83 | 555.40 K | $4.74 B |
| 04/02/2026 | $81.62 | $83.81 (2.68%) | $84.55 | $80.16 | 686.84 K | $4.71 B |
| 04/01/2026 | $82.05 | $81.23 (-1%) | $83.12 | $79.40 | 790.22 K | $4.57 B |
| 03/31/2026 | $81.19 | $82.13 (1.16%) | $83.51 | $80.88 | 576.55 K | $4.62 B |
| 03/30/2026 | $78.17 | $80.80 (3.36%) | $80.93 | $77.98 | 632.00 K | $4.54 B |
| 03/27/2026 | $80.98 | $77.99 (-3.69%) | $81.41 | $77.94 | 914.10 K | $4.38 B |
| 03/26/2026 | $79.88 | $81.20 (1.65%) | $81.80 | $79.88 | 1.04 M | $4.56 B |
| 03/25/2026 | $79.18 | $79.74 (0.71%) | $79.79 | $77.75 | 678.70 K | $4.48 B |
| 03/24/2026 | $78.85 | $79.05 (0.25%) | $80.21 | $77.50 | 803.00 K | $4.44 B |
| 03/23/2026 | $78.70 | $78.14 (-0.71%) | $78.90 | $77.40 | 999.90 K | $4.39 B |
| 03/20/2026 | $76.88 | $77.33 (0.59%) | $78.15 | $76.43 | 904.80 K | $4.35 B |
| 03/19/2026 | $77.22 | $77.07 (-0.19%) | $77.96 | $76.07 | 658.43 K | $4.33 B |
| 03/18/2026 | $75.65 | $76.55 (1.19%) | $77.23 | $75.11 | 799.35 K | $4.30 B |
| 03/17/2026 | $77.08 | $76.40 (-0.88%) | $79.30 | $76.19 | 737.70 K | $4.29 B |
| 03/16/2026 | $76.00 | $76.46 (0.61%) | $76.99 | $75.35 | 858.40 K | $4.30 B |
| 03/13/2026 | $78.09 | $76.23 (-2.38%) | $78.81 | $74.89 | 1.02 M | $4.29 B |
| 03/12/2026 | $77.64 | $78.00 (0.46%) | $79.38 | $77.46 | 959.41 K | $4.38 B |
| 03/11/2026 | $75.93 | $77.85 (2.53%) | $77.92 | $75.93 | 875.32 K | $4.38 B |
| 03/10/2026 | $78.35 | $76.27 (-2.65%) | $78.79 | $75.79 | 1.32 M | $4.29 B |
| 03/09/2026 | $77.00 | $77.21 (0.27%) | $77.37 | $75.40 | 1.01 M | $4.34 B |
| 03/06/2026 | $77.33 | $77.32 (-0.01%) | $78.04 | $76.26 | 937.44 K | $4.35 B |
| 03/05/2026 | $75.87 | $77.88 (2.65%) | $77.96 | $75.76 | 639.10 K | $4.38 B |
| 03/04/2026 | $74.81 | $75.76 (1.27%) | $75.98 | $74.04 | 937.70 K | $4.26 B |
| 03/03/2026 | $74.20 | $75.02 (1.11%) | $75.47 | $72.30 | 696.80 K | $4.22 B |
| 03/02/2026 | $72.86 | $74.87 (2.76%) | $75.30 | $72.86 | 1.05 M | $4.21 B |
| 02/27/2026 | $74.03 | $74.52 (0.66%) | $75.15 | $73.97 | 1.23 M | $4.19 B |
| 02/26/2026 | $72.87 | $75.16 (3.14%) | $75.45 | $72.87 | 921.50 K | $4.23 B |
| 02/25/2026 | $71.59 | $72.24 (0.91%) | $72.98 | $71.15 | 1.01 M | $4.06 B |
| 02/24/2026 | $71.31 | $71.64 (0.46%) | $72.92 | $70.51 | 1.32 M | $4.03 B |
| 02/23/2026 | $71.49 | $71.41 (-0.11%) | $73.10 | $70.51 | 2.21 M | $4.01 B |
| 02/20/2026 | $71.47 | $72.35 (1.23%) | $72.94 | $70.98 | 1.57 M | $4.07 B |
| 02/19/2026 | $70.37 | $71.06 (0.98%) | $71.27 | $69.42 | 1.46 M | $3.99 B |
| 02/18/2026 | $68.38 | $70.87 (3.64%) | $71.00 | $67.79 | 1.66 M | $3.98 B |
| 02/17/2026 | $67.17 | $67.94 (1.15%) | $69.29 | $65.95 | 2.13 M | $3.82 B |
| 02/13/2026 | $74.33 | $66.90 (-10%) | $74.33 | $63.68 | 4.15 M | $3.76 B |
| 02/12/2026 | $81.46 | $81.83 (0.45%) | $83.09 | $77.25 | 1.97 M | $4.60 B |
| 02/11/2026 | $84.23 | $81.60 (-3.12%) | $84.84 | $80.79 | 773.80 K | $4.59 B |
| 02/10/2026 | $83.80 | $85.04 (1.48%) | $85.63 | $83.58 | 993.90 K | $4.78 B |
| 02/09/2026 | $85.63 | $83.48 (-2.51%) | $86.09 | $82.98 | 1.11 M | $4.69 B |
| 02/06/2026 | $89.08 | $86.08 (-3.37%) | $89.83 | $85.78 | 906.01 K | $4.92 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.
