Bright Horizons Family Solutions Inc. (BFAM) NYSE

69.12

-0.36(-0.52%)

Updated at May 15 10:26AM

Currency In USD

BFAM Historical Return

If you invested $1000 in Bright Horizons Family Solutions Inc. (BFAM) 10 years ago, it would be worth $1,054.14 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $512.49, while $1000 invested 1 year ago would be worth $565.08. This corresponds to total returns of 5.41%, -48.75%, -43.49%, respectively, with annualized returns of 0.53%, -12.52%, -43.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BFAM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	68.66	69.48	69.48	69.65	67.3	1.52M
May 13, 2026	68.82	68.62	68.62	69.81	67.61	10.15M
May 12, 2026	69.58	69.12	69.12	70.31	68.27	1.86M
May 11, 2026	70.58	68.68	68.68	71.07	68.65	1.55M
May 08, 2026	71.33	70.59	70.59	72.06	69.49	3.1M
May 07, 2026	66.75	68.31	68.31	69.89	65	1.97M
May 06, 2026	74.69	66.36	66.36	74.69	66	2.02M
May 05, 2026	80.8	81.57	81.57	81.95	79.06	1.06M
May 04, 2026	81.19	80.88	80.88	82.2	80.18	643,550
May 01, 2026	82.02	81.55	81.55	82.81	80.81	605,122
April 30, 2026	81.01	81.11	81.11	81.75	80.47	701,841
April 29, 2026	81.76	82.04	82.04	82.14	80.82	471,333
April 28, 2026	82.03	81.58	81.58	83.32	81.29	523,315
April 27, 2026	80.54	81.3	81.3	82.15	80.54	553,865
April 24, 2026	81.34	81.02	81.02	81.96	79.7	711,960
April 23, 2026	84.2	81.7	81.7	84.33	81.02	1.25M
April 22, 2026	85.69	84.99	84.99	86.69	84.77	551,976
April 21, 2026	85.41	85.27	85.27	86.23	84.83	750,646
April 20, 2026	84.57	85.02	85.02	85.85	84.35	761,292
April 17, 2026	85.29	84.76	84.76	86.09	84.3	714,429
April 16, 2026	84.51	84.72	84.72	84.94	83.52	463,857
April 15, 2026	83.94	83.93	83.93	85.34	83.64	476,383
April 14, 2026	82.97	83.89	83.89	84.6	82.97	463,544
April 13, 2026	80.5	82.85	82.85	83.2	80.5	619,378
April 10, 2026	82.09	80.45	80.45	83.18	79.58	554,214
April 09, 2026	82.4	82.41	82.41	82.69	81.12	496,848
April 08, 2026	83.93	82.85	82.85	84.64	82.77	548,295
April 07, 2026	84.36	82.98	82.98	84.85	82.65	538,136
April 06, 2026	83.4	84.39	84.39	84.55	82.83	555,382
April 02, 2026	81.62	83.81	83.81	84.55	80.16	686,796
April 01, 2026	82.05	81.23	81.23	83.12	79.4	757,471
March 31, 2026	81.19	82.13	82.13	83.51	80.88	576,546
March 30, 2026	78.17	80.8	80.8	80.93	77.98	626,560
March 27, 2026	80.98	77.99	77.99	81.41	77.94	914,091
March 26, 2026	79.88	81.2	81.2	81.8	79.88	1.03M
March 25, 2026	79.18	79.74	79.74	79.79	77.75	678,696
March 24, 2026	78.85	79.06	79.05	80.21	77.5	617,022
March 23, 2026	78.7	78.14	78.14	78.9	77.4	999,891
March 20, 2026	76.88	77.33	77.33	78.15	76.43	880,116
March 19, 2026	77.22	77.07	77.07	77.96	76.07	652,410
March 18, 2026	75.65	76.55	76.55	77.23	75.11	784,477
March 17, 2026	77.08	76.4	76.4	79.3	76.19	737,680
March 16, 2026	76	76.46	76.46	76.99	75.35	857,790
March 13, 2026	78.09	76.23	76.23	78.81	74.89	1.02M
March 12, 2026	77.64	78	78	79.38	77.46	959,414
March 11, 2026	75.93	77.85	77.85	77.92	75.93	875,260
March 10, 2026	78.35	76.27	76.27	78.79	75.79	1.32M
March 09, 2026	77	77.21	77.21	77.37	75.4	1.01M
March 06, 2026	77.33	77.32	77.32	78.04	76.26	937,435
March 05, 2026	75.87	77.88	77.88	77.96	75.76	639,100
March 04, 2026	74.81	75.76	75.76	75.98	74.04	704,868
March 03, 2026	74.51	75.02	75.02	75.47	72.46	591,774
March 02, 2026	72.86	74.87	74.87	75.3	72.86	1.05M
February 27, 2026	74.03	74.52	74.52	75.15	73.97	1.23M
February 26, 2026	72.87	75.16	75.16	75.45	72.87	921,500
February 25, 2026	71.59	72.24	72.24	72.98	71.15	1.01M
February 24, 2026	71.31	71.64	71.64	72.92	70.51	1.32M
February 23, 2026	71.49	71.41	71.41	73.1	70.51	2.21M
February 20, 2026	71.47	72.35	72.35	72.94	70.98	1.57M
February 19, 2026	70.37	71.06	71.06	71.27	69.42	1.46M