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 $963.56 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $424.78, while $1000 invested 1 year ago would be worth $603.78. This corresponds to total returns of -3.64%, -57.52%, -39.62%, respectively, with annualized returns of -0.37%, -15.74%, -39.62%.

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
October 02, 2026	64.83	64.26	64.26	65	64.05	597,479
October 01, 2026	64.39	64.83	64.83	66.11	64.25	639,080
September 30, 2026	63.95	63.72	63.72	64.34	63.37	682,681
September 29, 2026	64.19	63.79	63.79	64.66	62.99	835,964
September 28, 2026	65.49	63.73	63.73	65.49	63.66	754,812
September 25, 2026	66.04	65.86	65.86	66.66	65.44	841,356
September 24, 2026	66.88	66.34	66.34	67.6	65.58	848,924
September 23, 2026	65.07	66.51	66.51	67.57	64.12	1.2M
September 22, 2026	64.6	64.96	64.96	66.02	63.89	1.45M
September 21, 2026	65.56	63.28	63.28	66.23	63.02	1.01M
September 18, 2026	66.9	65.67	65.67	66.97	65.48	2.39M
September 17, 2026	68.32	67.09	67.09	68.32	66.95	974,965
September 16, 2026	67.23	68.68	68.68	69.76	67.03	1.08M
September 15, 2026	66.41	67.41	67.41	67.77	65.4	1.19M
September 11, 2026	64.66	65.12	65.12	65.45	63.23	1.24M
September 10, 2026	66.23	64.27	64.27	66.89	63.71	878,396
September 09, 2026	66.07	65.86	65.86	67.22	64.26	1.05M
September 08, 2026	69.47	66.61	66.61	69.47	66.53	929,633
September 04, 2026	70.14	70.25	70.25	70.72	68.88	648,830
September 03, 2026	72.49	71.09	71.09	73.66	70.93	748,585
September 02, 2026	72.66	71.95	71.95	73.31	71.44	743,796
September 01, 2026	74.48	73.07	73.07	75.12	72.86	570,405
August 31, 2026	74.31	74.18	74.18	74.87	72.84	737,451
August 28, 2026	73.66	74.81	74.81	75.35	73.66	456,704
August 27, 2026	74.28	74.33	74.33	75.18	73.98	583,186
August 26, 2026	74.06	74.46	74.46	74.5	73.08	507,541
August 25, 2026	73.14	73.89	73.89	74.11	72.94	451,771
August 24, 2026	73.22	74.08	74.08	75.46	72.42	616,566
August 21, 2026	73.13	72.88	72.88	73.53	72.26	537,163
August 20, 2026	73.15	73.61	73.61	74.12	72.42	621,415
August 19, 2026	73.04	73.11	73.11	75.17	72.47	950,186
August 18, 2026	71.41	72.52	72.52	73.79	71.38	602,758
August 17, 2026	70.4	70.29	70.29	71.57	69.97	685,892
August 14, 2026	73.63	71.31	71.31	74.62	70.54	577,482
August 13, 2026	71.94	73.25	73.25	73.94	71.53	819,510
August 12, 2026	70.65	71.46	71.46	71.95	70.17	628,617
August 11, 2026	71.72	71.52	71.52	73.15	71.51	570,646
August 10, 2026	72.1	72.48	72.48	73.68	72.1	545,668
August 07, 2026	73.54	73.38	73.38	74.96	72.78	657,125
August 06, 2026	74.96	73.97	73.97	74.96	73.21	652,096
August 05, 2026	76.31	75.52	75.52	76.62	74.66	582,287
August 04, 2026	74.75	75.6	75.6	76.99	73.72	748,700
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