Bright Horizons Family Solutions Inc. (BFAM) NYSE

Currency In USD

BFAM Historical Return

If you invested $1000 in Bright Horizons Family Solutions Inc. (BFAM) 10 years ago, it would be worth $1,193.58 as of August 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $536.24, while $1000 invested 1 year ago would be worth $614.68. This corresponds to total returns of 19.36%, -46.38%, -38.53%, respectively, with annualized returns of 1.78%, -11.71%, -38.53%.

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
August 03, 2026	75.57	76.27	76.27	77.8	75.33	959,441
July 31, 2026	76.39	74.54	74.54	79.41	74.33	1.09M
July 30, 2026	80.57	77.95	77.95	81.71	77.47	925,015
July 29, 2026	80.66	82.68	82.68	83.03	79.8	923,913
July 28, 2026	79.25	80.66	80.66	81.45	78.79	978,877
July 27, 2026	76.32	77.85	77.85	79.25	76.32	868,019
July 23, 2026	72.08	74.32	74.32	74.43	71	713,808
July 22, 2026	75.24	72.04	72.04	75.79	70.73	1.35M
July 21, 2026	76.22	74.57	74.57	77.18	74.26	739,889
July 20, 2026	75.81	77.51	77.51	77.8	74.94	983,575
July 17, 2026	78	76.58	76.58	79.41	76.03	756,060
July 16, 2026	74.35	76.03	76.03	77.15	74.35	675,123
July 15, 2026	73.3	73.99	73.99	75.71	73.11	963,517
July 14, 2026	73.34	73.09	73.09	74.29	72.67	757,451
July 13, 2026	74.07	74.76	74.76	75.31	74.07	811,023
July 10, 2026	75.26	73.31	73.31	75.56	71.77	886,015
July 09, 2026	73.94	74.43	74.43	75.69	73.77	1.12M
July 08, 2026	76.44	75.09	75.09	76.55	74.76	817,619
July 07, 2026	76.66	76.62	76.62	78.06	76.48	690,083
July 06, 2026	74.62	75.71	75.71	75.77	73.38	966,414
July 02, 2026	73.37	75.14	75.14	75.2	72.64	739,875
July 01, 2026	71.98	73.03	73.03	74.39	71.98	969,908
June 30, 2026	70.24	70.88	70.88	71.66	69.99	656,409
June 29, 2026	71.08	70.89	70.89	71.5	70.35	1.02M
June 26, 2026	66.01	70.14	70.14	70.5	66.01	1.88M
June 25, 2026	67.63	66.91	66.91	68.37	66.54	1.11M
June 24, 2026	66.77	67.92	67.92	68.65	66.13	1.14M
June 23, 2026	64.58	65.84	65.84	65.97	64.22	875,461
June 22, 2026	63.82	64.02	64.02	65.07	63.55	893,958
June 18, 2026	63.66	64.32	64.32	64.81	63	1.94M
June 17, 2026	64.27	64.01	64.01	65.89	63.8	1.31M
June 16, 2026	63.92	64.87	64.87	65.45	63.82	867,125
June 15, 2026	64.33	63.81	63.81	66.13	63.28	917,275
June 12, 2026	65.32	64.85	64.85	65.51	63.96	878,059
June 11, 2026	63.83	65.31	65.31	65.52	63.06	888,287
June 10, 2026	61.5	64.29	64.29	64.54	61.14	1.21M
June 09, 2026	59.07	61.51	61.51	61.65	58.69	908,412
June 08, 2026	61.34	59.18	59.18	61.5	58.99	918,226
June 05, 2026	62.86	62.17	62.17	64.47	61.62	1.02M
June 04, 2026	60.91	61.54	61.54	62.48	60.25	1.26M
June 03, 2026	60.86	59.64	59.64	60.9	57.65	1.26M
June 02, 2026	64.43	61.03	61.03	65.01	60.43	1.21M
June 01, 2026	62.87	65.51	65.51	65.96	62.87	1.41M
May 29, 2026	62	62.62	62.62	63.66	61.53	1.39M
May 28, 2026	62.44	61.57	61.57	63.35	61.52	1.24M
May 27, 2026	64.83	62.53	62.53	65.82	62.41	1.28M
May 26, 2026	66.97	65.06	65.06	67.47	64.96	1.31M
May 22, 2026	67.46	67.75	67.75	68.83	67.01	919,069
May 21, 2026	66.97	67.55	67.55	67.91	65.63	812,380
May 20, 2026	66.87	67.61	67.61	67.73	65.5	1.05M
May 19, 2026	69.27	67.38	67.38	70.85	67.2	1.05M
May 18, 2026	68.14	68.17	68.17	70.33	68.01	1.6M
May 15, 2026	69.95	68.58	68.58	71.92	68.33	1.55M
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