5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
-13.56%
6 MONTH PERFORMANCE
-3.21%
YEAR-TO-DATE PERFORMANCE
+3.64%
1 YEAR PERFORMANCE
+17.01%
Bright Horizons Family Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $115.23 | $114.90 (-0.29%) | $115.67 | $113.56 | 362,959 | $6.67 B |
| 01/13/2025 | $113.08 | $114.19 (0.98%) | $114.68 | $111.86 | 432,620 | $6.63 B |
| 01/10/2025 | $114.30 | $114.17 (-0.11%) | $115.00 | $112.41 | 444,815 | $6.63 B |
| 01/08/2025 | $112.27 | $115.48 (2.86%) | $116.04 | $112.03 | 373,449 | $6.71 B |
| 01/07/2025 | $113.07 | $112.68 (-0.34%) | $113.39 | $111.90 | 244,400 | $6.54 B |
| 01/06/2025 | $113.02 | $112.22 (-0.71%) | $114.61 | $111.74 | 509,602 | $6.52 B |
| 01/03/2025 | $110.28 | $112.46 (1.98%) | $112.64 | $110.19 | 335,713 | $6.53 B |
| 01/02/2025 | $111.79 | $110.55 (-1.11%) | $112.37 | $109.83 | 291,300 | $6.42 B |
| 12/31/2024 | $110.68 | $110.85 (0.15%) | $111.36 | $110.07 | 284,293 | $6.44 B |
| 12/30/2024 | $109.62 | $110.63 (0.92%) | $110.73 | $108.10 | 270,174 | $6.42 B |
| 12/27/2024 | $110.60 | $110.53 (-0.06%) | $111.11 | $109.68 | 318,500 | $6.42 B |
| 12/26/2024 | $109.43 | $110.83 (1.28%) | $110.85 | $109.29 | 250,108 | $6.44 B |
| 12/24/2024 | $109.24 | $109.70 (0.42%) | $109.83 | $108.31 | 159,640 | $6.37 B |
| 12/23/2024 | $107.52 | $109.08 (1.45%) | $109.14 | $106.94 | 341,700 | $6.33 B |
| 12/20/2024 | $106.18 | $108.26 (1.96%) | $109.07 | $105.86 | 961,200 | $6.29 B |
| 12/19/2024 | $104.99 | $106.15 (1.1%) | $106.68 | $104.51 | 498,515 | $6.16 B |
| 12/18/2024 | $108.26 | $105.03 (-2.98%) | $109.09 | $104.87 | 648,200 | $6.10 B |
| 12/17/2024 | $107.75 | $108.14 (0.36%) | $109.19 | $107.45 | 922,800 | $6.28 B |
| 12/16/2024 | $109.46 | $108.39 (-0.98%) | $110.20 | $107.53 | 433,500 | $6.29 B |
| 12/13/2024 | $109.47 | $109.72 (0.23%) | $110.26 | $107.80 | 539,500 | $6.37 B |
| 12/12/2024 | $111.72 | $110.21 (-1.35%) | $112.94 | $110.09 | 404,525 | $6.40 B |
| 12/11/2024 | $112.91 | $112.06 (-0.75%) | $113.17 | $111.42 | 559,710 | $6.51 B |
| 12/10/2024 | $112.66 | $112.19 (-0.42%) | $113.29 | $110.53 | 513,810 | $6.51 B |
| 12/09/2024 | $114.90 | $113.10 (-1.57%) | $116.28 | $112.24 | 789,425 | $6.57 B |
| 12/06/2024 | $119.06 | $115.11 (-3.32%) | $120.29 | $114.15 | 1.93 M | $6.68 B |
| 12/05/2024 | $117.92 | $119.27 (1.14%) | $119.55 | $116.16 | 750,620 | $6.93 B |
| 12/04/2024 | $114.93 | $118.68 (3.26%) | $118.83 | $114.54 | 593,500 | $6.89 B |
| 12/03/2024 | $115.57 | $115.61 (0.03%) | $115.84 | $114.45 | 426,641 | $6.71 B |
| 12/02/2024 | $115.04 | $115.43 (0.34%) | $116.05 | $114.25 | 589,300 | $6.70 B |
| 11/29/2024 | $115.05 | $115.63 (0.5%) | $116.30 | $114.67 | 376,909 | $6.71 B |
| 11/27/2024 | $115.82 | $115.25 (-0.49%) | $115.93 | $114.36 | 586,212 | $6.69 B |
| 11/26/2024 | $114.82 | $115.10 (0.24%) | $115.13 | $113.94 | 521,200 | $6.68 B |
| 11/25/2024 | $113.40 | $114.61 (1.07%) | $115.17 | $113.40 | 1.15 M | $6.65 B |
| 11/22/2024 | $113.21 | $113.08 (-0.11%) | $114.15 | $111.84 | 767,113 | $6.57 B |
| 11/21/2024 | $108.43 | $111.05 (2.42%) | $111.24 | $108.22 | 591,833 | $6.45 B |
| 11/20/2024 | $108.03 | $108.36 (0.31%) | $110.26 | $108.03 | 494,718 | $6.29 B |
| 11/19/2024 | $107.06 | $109.06 (1.87%) | $109.26 | $106.53 | 651,000 | $6.33 B |
| 11/18/2024 | $105.28 | $108.00 (2.58%) | $108.18 | $105.28 | 836,015 | $6.27 B |
| 11/15/2024 | $106.90 | $104.00 (-2.71%) | $106.90 | $103.75 | 1.06 M | $6.04 B |
| 11/14/2024 | $111.85 | $107.04 (-4.3%) | $111.85 | $106.50 | 1.03 M | $6.21 B |
| 11/13/2024 | $111.63 | $111.14 (-0.44%) | $112.20 | $110.55 | 601,427 | $6.45 B |
| 11/12/2024 | $114.32 | $111.58 (-2.4%) | $114.79 | $111.51 | 730,600 | $6.48 B |
| 11/11/2024 | $116.37 | $113.82 (-2.19%) | $116.72 | $113.00 | 728,200 | $6.61 B |
| 11/08/2024 | $117.69 | $116.14 (-1.32%) | $119.14 | $115.84 | 1.00 M | $6.73 B |
| 11/07/2024 | $117.02 | $116.52 (-0.43%) | $119.04 | $114.45 | 1.24 M | $6.75 B |
| 11/06/2024 | $117.68 | $116.39 (-1.1%) | $121.44 | $115.57 | 1.55 M | $6.75 B |
| 11/05/2024 | $128.84 | $115.88 (-10.06%) | $129.88 | $115.16 | 1.29 M | $6.72 B |
| 11/04/2024 | $133.25 | $132.83 (-0.32%) | $135.78 | $132.03 | 750,600 | $7.70 B |
| 11/01/2024 | $134.83 | $133.54 (-0.96%) | $135.37 | $131.60 | 657,200 | $7.74 B |
| 10/31/2024 | $132.47 | $133.47 (0.75%) | $135.44 | $132.47 | 399,800 | $7.74 B |
| 10/30/2024 | $131.43 | $133.21 (1.35%) | $133.50 | $131.03 | 322,500 | $7.72 B |
| 10/29/2024 | $130.12 | $131.42 (1%) | $132.30 | $130.12 | 451,105 | $7.62 B |
| 10/28/2024 | $130.68 | $130.79 (0.08%) | $131.80 | $129.52 | 296,114 | $7.58 B |
| 10/25/2024 | $130.00 | $129.77 (-0.18%) | $130.90 | $129.22 | 332,314 | $7.52 B |
| 10/24/2024 | $132.00 | $130.01 (-1.51%) | $132.45 | $129.90 | 534,100 | $7.54 B |
| 10/23/2024 | $130.35 | $132.59 (1.72%) | $132.64 | $129.44 | 394,600 | $7.69 B |
| 10/22/2024 | $130.00 | $130.52 (0.4%) | $130.53 | $128.38 | 590,700 | $7.57 B |
| 10/21/2024 | $131.35 | $130.20 (-0.88%) | $133.15 | $130.15 | 337,846 | $7.55 B |
| 10/18/2024 | $132.15 | $131.62 (-0.4%) | $132.36 | $130.81 | 251,400 | $7.63 B |
| 10/17/2024 | $131.82 | $131.67 (-0.11%) | $133.10 | $130.38 | 550,300 | $7.63 B |
| 10/16/2024 | $133.00 | $131.96 (-0.78%) | $133.06 | $131.30 | 423,100 | $7.65 B |
| 10/15/2024 | $133.70 | $132.90 (-0.6%) | $136.74 | $132.48 | 756,200 | $7.70 B |