Bright Horizons Family Solutions Stock Price History
NYSE: BFAMConsumer DiscretionaryOther Consumer ServicesUSD
69.45+0.56 (+0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BFAM price history at a glance
The price history for Bright Horizons Family Solutions (BFAM) on this page begins on January 21, 2013, when the stock closed at $28.32; it most recently closed at $69.45 on October 5, 2026. The highest price in this record is $182.50, reached on April 5, 2021; the latest close is 61.9% below that peak. Across the 12 complete calendar years in the table, BFAM finished higher in 9 and lower in 3. Its best year was 2023 (+49.4%) and its worst was 2022 (-49.9%).
Over roughly 14 years the share price changed +145.2%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, BFAM has lost 28.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $182.50
- Date of high
- Apr 5, 2021
- Low since 2013
- $27.50
- Date of low
- Jan 21, 2013
- 52-week high
- $109.86
- 52-week low
- $57.63
- IPO year
- 2013
- Last close
- $69.45
BFAM returns
1 week
+8.08%
1 month
+5.45%
3 months
-5.27%
6 months
-13.67%
Year to date
-31.51%
1 year
-28.36%
3 years
-14.29%
5 years
-57.61%
BFAM price return, excluding dividends.
BFAM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 69.45 | -30.06% |
| 2025 | 99.30 | -11.70% |
| 2024 | 112.46 | +19.33% |
| 2023 | 94.24 | +49.35% |
| 2022 | 63.10 | -49.87% |
| 2021 | 125.88 | -27.23% |
| 2020 | 172.99 | +11.32% |
| 2019 | 155.40 | +41.25% |
| 2018 | 110.02 | +17.04% |
| 2017 | 94.00 | +34.25% |
| 2016 | 70.02 | +4.82% |
| 2015 | 66.80 | +47.17% |
| 2014 | 45.39 | +24.25% |
| 2013* | 36.53 | +28.99% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
BFAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 68.89 | 69.79 | 68.66 | 69.45 | +0.81% | |
| 67.11 | 69.88 | 67.12 | 68.89 | +3.07% | |
| 66.79 | 67.21 | 65.70 | 66.84 | +0.63% | |
| 64.46 | 66.54 | 63.73 | 66.42 | +3.44% | |
| 64.10 | 65.04 | 63.83 | 64.21 | -0.08% | |
| 64.83 | 65.00 | 64.05 | 64.26 | -0.88% | |
| 64.39 | 66.11 | 64.25 | 64.83 | +1.74% | |
| 63.95 | 64.34 | 63.37 | 63.72 | -0.11% | |
| 64.19 | 64.66 | 62.99 | 63.79 | +0.09% | |
| 65.49 | 65.49 | 63.66 | 63.73 | -3.23% | |
| 66.04 | 66.66 | 65.44 | 65.86 | -0.72% | |
| 66.88 | 67.60 | 65.58 | 66.34 | -0.26% | |
| 65.07 | 67.57 | 64.12 | 66.51 | +2.39% | |
| 64.60 | 66.02 | 63.89 | 64.96 | +2.65% | |
| 65.56 | 66.23 | 63.02 | 63.28 | -3.64% | |
| 66.90 | 66.97 | 65.48 | 65.67 | -2.12% | |
| 68.32 | 68.32 | 66.95 | 67.09 | -2.32% | |
| 67.23 | 69.76 | 67.03 | 68.68 | +1.88% | |
| 66.41 | 67.77 | 65.40 | 67.41 | +0.81% | |
| 66.83 | 68.03 | 66.02 | 66.87 | +2.69% | |
| 64.66 | 65.45 | 63.23 | 65.12 | +1.32% | |
| 66.23 | 66.89 | 63.71 | 64.27 | -2.41% | |
| 66.07 | 67.22 | 64.26 | 65.86 | -1.13% | |
| 69.47 | 69.47 | 66.53 | 66.61 | -5.18% | |
| 70.14 | 70.72 | 68.88 | 70.25 | -1.18% | |
| 72.49 | 73.66 | 70.93 | 71.09 | -1.20% | |
| 72.66 | 73.31 | 71.45 | 71.95 | -1.53% | |
| 74.48 | 75.12 | 72.86 | 73.07 | -1.50% | |
| 74.31 | 74.87 | 72.84 | 74.18 | -0.84% | |
| 73.66 | 75.35 | 73.66 | 74.81 | +0.65% | |
| 74.28 | 75.18 | 73.98 | 74.33 | -0.17% | |
| 74.06 | 74.50 | 73.08 | 74.46 | +0.77% | |
| 73.14 | 74.11 | 72.94 | 73.89 | -0.26% | |
| 73.22 | 75.46 | 72.42 | 74.08 | +1.65% | |
| 73.13 | 73.53 | 72.26 | 72.88 | -0.99% | |
| 73.15 | 74.12 | 72.42 | 73.61 | +0.68% | |
| 73.04 | 75.17 | 72.47 | 73.11 | +0.81% | |
| 71.41 | 73.79 | 71.38 | 72.52 | +3.17% | |
| 70.40 | 71.57 | 69.97 | 70.29 | -1.43% | |
| 73.63 | 74.62 | 70.54 | 71.31 | -2.65% | |
| 71.94 | 73.94 | 71.53 | 73.25 | +2.50% | |
| 70.65 | 71.95 | 70.17 | 71.46 | -0.08% | |
| 71.72 | 73.15 | 71.51 | 71.52 | -1.32% | |
| 72.10 | 73.68 | 72.10 | 72.48 | -1.23% | |
| 73.54 | 74.96 | 72.78 | 73.38 | -0.80% | |
| 74.96 | 74.96 | 73.21 | 73.97 | -2.05% | |
| 76.31 | 76.62 | 74.66 | 75.52 | -0.11% | |
| 74.75 | 76.99 | 73.72 | 75.60 | -0.88% | |
| 75.57 | 77.80 | 75.34 | 76.27 | +2.32% | |
| 76.39 | 79.41 | 74.33 | 74.54 | -4.37% | |
| 80.57 | 81.71 | 77.47 | 77.95 | -5.72% | |
| 80.66 | 83.03 | 79.80 | 82.68 | +2.50% | |
| 79.25 | 81.45 | 78.79 | 80.66 | +3.61% | |
| 76.32 | 79.25 | 76.32 | 77.85 | +2.75% | |
| 74.68 | 76.10 | 74.58 | 75.77 | +1.95% | |
| 72.08 | 74.43 | 71.00 | 74.32 | +3.16% | |
| 75.24 | 75.79 | 70.73 | 72.04 | -3.39% | |
| 76.22 | 77.18 | 74.26 | 74.57 | -3.79% | |
| 75.81 | 77.80 | 74.94 | 77.51 | +1.21% | |
| 78.00 | 79.41 | 76.03 | 76.58 | +0.72% | |
| 74.35 | 77.15 | 74.35 | 76.03 | +2.76% | |
| 73.30 | 75.71 | 73.11 | 73.99 | +1.23% | |
| 73.34 | 74.29 | 72.67 | 73.09 | -2.23% | |
| 74.07 | 75.31 | 74.07 | 74.76 | +1.98% | |
| 75.26 | 75.56 | 71.77 | 73.31 | -1.50% | |
| 73.94 | 75.69 | 73.77 | 74.43 | -0.88% | |
| 76.44 | 76.55 | 74.76 | 75.09 | -2.00% | |
| 76.66 | 78.06 | 76.48 | 76.62 | +1.20% | |
| 74.62 | 75.77 | 73.38 | 75.71 | +0.76% | |
| 73.37 | 75.20 | 72.64 | 75.14 | +2.89% | |
| 71.98 | 74.39 | 71.98 | 73.03 | +3.03% | |
| 70.24 | 71.66 | 69.99 | 70.88 | -0.01% | |
| 71.08 | 71.50 | 70.35 | 70.89 | +1.07% | |
| 66.01 | 70.50 | 66.01 | 70.14 | +4.83% | |
| 67.63 | 68.37 | 66.54 | 66.91 | -1.49% | |
| 66.77 | 68.65 | 66.13 | 67.92 | +3.16% | |
| 64.58 | 65.98 | 64.22 | 65.84 | +2.84% | |
| 63.82 | 65.07 | 63.55 | 64.02 | -0.47% | |
| 63.66 | 64.81 | 63.00 | 64.32 | +0.48% | |
| 64.27 | 65.89 | 63.80 | 64.01 | -1.33% | |
| 63.92 | 65.45 | 63.82 | 64.87 | +1.66% | |
| 64.33 | 66.13 | 63.28 | 63.81 | -1.60% | |
| 65.32 | 65.51 | 63.96 | 64.85 | -0.70% | |
| 63.83 | 65.52 | 63.06 | 65.31 | +1.59% | |
| 61.50 | 64.54 | 61.14 | 64.29 | +4.52% | |
| 59.07 | 61.65 | 58.69 | 61.51 | +3.94% | |
| 61.34 | 61.50 | 58.99 | 59.18 | -4.81% | |
| 62.86 | 64.47 | 61.62 | 62.17 | +1.02% | |
| 60.91 | 62.48 | 60.25 | 61.54 | +3.19% | |
| 60.86 | 60.99 | 57.63 | 59.64 | -2.28% | |
| 64.43 | 65.01 | 60.43 | 61.03 | -6.84% | |
| 62.87 | 65.96 | 62.87 | 65.51 | +4.62% | |
| 62.00 | 63.66 | 61.53 | 62.62 | +1.71% | |
| 62.31 | 63.35 | 61.51 | 61.57 | -1.54% | |
| 64.83 | 65.82 | 62.41 | 62.53 | -3.89% | |
| 66.97 | 67.47 | 64.96 | 65.06 | -3.97% | |
| 67.46 | 68.83 | 67.01 | 67.75 | +0.30% | |
| 66.97 | 67.91 | 65.63 | 67.55 | -0.09% | |
| 66.87 | 67.73 | 65.50 | 67.61 | +0.34% | |
| 68.83 | 70.82 | 67.17 | 67.38 | -1.16% | |
| 68.14 | 70.33 | 68.01 | 68.17 | -0.60% | |
| 69.95 | 71.92 | 68.33 | 68.58 | -1.30% | |
| 68.66 | 69.67 | 67.30 | 69.48 | +1.25% | |
| 68.82 | 69.81 | 67.61 | 68.62 | -0.72% | |
| 69.58 | 70.31 | 68.26 | 69.12 | +0.64% | |
| 70.58 | 71.07 | 68.65 | 68.68 | -2.71% | |
| 71.33 | 72.06 | 69.49 | 70.59 | +3.34% | |
| 66.75 | 69.89 | 65.00 | 68.31 | +2.94% | |
| 74.69 | 74.69 | 66.00 | 66.36 | -18.65% | |
| 80.80 | 81.95 | 79.06 | 81.57 | +0.85% | |
| 81.19 | 82.20 | 80.18 | 80.88 | -0.82% | |
| 82.02 | 82.81 | 80.81 | 81.55 | +0.54% | |
| 81.01 | 81.75 | 80.48 | 81.11 | -1.13% | |
| 81.76 | 82.14 | 80.82 | 82.04 | +0.56% | |
| 82.03 | 83.32 | 81.29 | 81.58 | +0.34% | |
| 80.54 | 82.15 | 80.54 | 81.30 | +0.35% | |
| 81.34 | 81.96 | 79.70 | 81.02 | -0.83% | |
| 84.20 | 84.33 | 81.02 | 81.70 | -3.87% | |
| 85.69 | 86.69 | 84.77 | 84.99 | -0.33% | |
| 85.41 | 86.23 | 84.83 | 85.27 | +0.29% | |
| 84.57 | 85.85 | 84.35 | 85.02 | +0.31% | |
| 85.29 | 86.09 | 84.30 | 84.76 | +0.05% | |
| 84.51 | 84.94 | 83.52 | 84.72 | +0.94% | |
| 83.94 | 85.34 | 83.64 | 83.93 | +0.05% | |
| 82.97 | 84.60 | 82.97 | 83.89 | +1.26% | |
| 80.50 | 83.20 | 80.50 | 82.85 | +2.98% | |
| 82.09 | 83.18 | 79.59 | 80.45 | -2.38% | |
| 82.40 | 82.69 | 81.12 | 82.41 | -0.53% | |
| 83.93 | 84.64 | 82.77 | 82.85 | -0.16% | |
| 84.36 | 84.85 | 82.65 | 82.98 | -1.67% | |
| 83.40 | 84.55 | 82.83 | 84.39 | +0.69% | |
| 81.62 | 84.55 | 80.16 | 83.81 | +3.18% | |
| 82.05 | 83.12 | 79.40 | 81.23 | -1.10% | |
| 81.19 | 83.51 | 80.88 | 82.13 | +1.65% | |
| 78.17 | 80.93 | 77.98 | 80.80 | +3.60% | |
| 80.98 | 81.41 | 77.94 | 77.99 | -3.95% | |
| 79.88 | 81.80 | 79.88 | 81.20 | +1.83% | |
| 79.18 | 79.79 | 77.75 | 79.74 | +0.87% | |
| 78.85 | 80.21 | 77.50 | 79.05 | +1.16% | |
| 78.70 | 78.90 | 77.40 | 78.14 | +1.05% | |
| 76.88 | 78.15 | 76.43 | 77.33 | +0.34% | |
| 77.22 | 77.96 | 76.07 | 77.07 | +0.68% | |
| 75.65 | 77.23 | 75.11 | 76.55 | +0.20% | |
| 77.08 | 79.30 | 76.19 | 76.40 | -0.08% | |
| 76.00 | 76.99 | 75.35 | 76.46 | +0.30% | |
| 78.09 | 78.81 | 74.89 | 76.23 | -2.27% | |
| 77.64 | 79.38 | 77.46 | 78.00 | +0.19% | |
| 75.93 | 77.92 | 75.93 | 77.85 | +2.07% | |
| 78.35 | 78.79 | 75.79 | 76.27 | -1.22% | |
| 77.00 | 77.37 | 75.40 | 77.21 | -0.14% | |
| 77.33 | 78.04 | 76.26 | 77.32 | -0.72% | |
| 75.87 | 77.96 | 75.76 | 77.88 | +2.80% | |
| 74.81 | 75.98 | 74.04 | 75.76 | +0.99% | |
| 74.20 | 75.47 | 72.30 | 75.02 | +0.20% | |
| 72.86 | 75.30 | 72.86 | 74.87 | +0.47% | |
| 74.03 | 75.15 | 73.97 | 74.52 | -0.85% | |
| 72.87 | 75.45 | 72.87 | 75.16 | +4.04% | |
| 71.59 | 72.98 | 71.15 | 72.24 | +0.84% | |
| 71.31 | 72.92 | 70.51 | 71.64 | +0.32% | |
| 71.49 | 73.10 | 70.51 | 71.41 | -1.30% | |
| 71.47 | 72.94 | 70.98 | 72.35 | +1.82% | |
| 70.37 | 71.27 | 69.42 | 71.06 | +0.27% | |
| 68.38 | 71.00 | 67.79 | 70.87 | +4.31% | |
| 67.17 | 69.29 | 65.95 | 67.94 | +1.55% | |
| 74.33 | 74.33 | 63.68 | 66.90 | -18.25% | |
| 81.46 | 83.09 | 77.25 | 81.83 | +0.28% | |
| 84.23 | 84.84 | 80.79 | 81.60 | -4.05% | |
| 83.80 | 85.63 | 83.58 | 85.04 | +1.87% | |
| 85.63 | 86.09 | 82.98 | 83.48 | -3.02% | |
| 89.08 | 89.83 | 85.78 | 86.08 | -2.98% | |
| 90.66 | 91.63 | 87.64 | 88.72 | -0.74% | |
| 87.84 | 90.63 | 86.38 | 89.38 | +1.40% | |
| 90.34 | 91.07 | 87.26 | 88.15 | -4.37% | |
| 92.65 | 93.71 | 91.79 | 92.18 | -0.49% | |
| 91.85 | 92.66 | 90.42 | 92.63 | +1.43% | |
| 91.97 | 91.97 | 89.86 | 91.32 | -0.64% | |
| 91.04 | 92.67 | 90.83 | 91.91 | +0.88% | |
| 91.98 | 92.45 | 90.41 | 91.11 | -1.55% | |
| 93.22 | 94.19 | 91.75 | 92.54 | -0.95% | |
| 93.67 | 95.57 | 92.61 | 93.43 | -0.55% | |
| 93.88 | 94.93 | 93.20 | 93.95 | +0.88% | |
| 93.54 | 94.67 | 92.41 | 93.13 | -0.28% | |
| 94.79 | 96.52 | 93.00 | 93.39 | -2.95% | |
| 96.62 | 96.98 | 94.49 | 96.23 | -0.80% | |
| 97.13 | 98.18 | 96.32 | 97.01 | +0.12% | |
| 99.17 | 99.40 | 96.44 | 96.89 | -2.62% | |
| 101.42 | 101.53 | 98.75 | 99.50 | -2.33% | |
| 102.40 | 102.93 | 101.45 | 101.87 | -0.58% | |
| 101.65 | 103.77 | 100.33 | 102.46 | +0.46% | |
| 102.60 | 104.11 | 101.63 | 101.99 | -1.45% | |
| 103.20 | 103.72 | 101.78 | 103.49 | +1.10% | |
| 102.76 | 104.46 | 102.28 | 102.36 | -0.51% | |
| 98.52 | 103.69 | 98.21 | 102.88 | +3.61% | |
| 100.77 | 101.04 | 98.81 | 99.30 | -2.07% | |
| 101.36 | 102.42 | 100.85 | 101.40 | -0.71% | |
| 101.86 | 102.72 | 101.28 | 102.13 | -0.11% | |
| 101.81 | 102.49 | 100.67 | 102.24 | +0.91% | |
| 100.37 | 101.48 | 100.25 | 101.32 | +0.62% | |
| 99.51 | 101.16 | 99.11 | 100.70 | +1.13% | |
| 101.66 | 101.85 | 99.36 | 99.57 | -2.16% | |
| 100.76 | 102.20 | 100.76 | 101.77 | +0.14% | |
| 103.50 | 104.13 | 101.51 | 101.63 | -1.79% | |
| 103.81 | 105.12 | 102.75 | 103.48 | -1.00% | |
| 103.25 | 105.57 | 103.25 | 104.52 | +0.39% | |
| 104.30 | 105.07 | 103.19 | 104.11 | -0.02% | |
| 100.71 | 104.51 | 100.47 | 104.13 | +3.40% | |
| 99.47 | 100.75 | 98.25 | 100.71 | +2.03% | |
| 98.48 | 99.79 | 98.21 | 98.71 | +0.75% | |
| 97.97 | 98.59 | 97.24 | 97.98 | +0.01% | |
| 100.10 | 100.73 | 97.81 | 97.97 | -1.60% | |
| 102.73 | 103.00 | 98.21 | 99.56 | -3.47% | |
| 104.07 | 105.62 | 102.93 | 103.14 | -0.82% | |
| 104.49 | 105.75 | 103.65 | 103.99 | -0.26% | |
| 103.87 | 105.32 | 103.67 | 104.26 | +0.21% | |
| 104.21 | 104.97 | 102.62 | 104.04 | +0.33% | |
| 102.36 | 104.43 | 101.07 | 103.70 | +0.91% | |
| 102.32 | 104.10 | 102.31 | 102.76 | +0.29% | |
| 101.39 | 103.10 | 100.96 | 102.46 | +0.52% | |
| 98.85 | 102.69 | 98.85 | 101.93 | +3.04% | |
| 100.18 | 100.67 | 98.59 | 98.92 | -2.18% | |
| 98.02 | 101.65 | 97.95 | 101.12 | +3.62% | |
| 99.37 | 101.00 | 97.47 | 97.59 | -2.01% | |
| 99.15 | 99.94 | 98.35 | 99.59 | -0.10% | |
| 95.70 | 99.80 | 95.70 | 99.69 | +3.48% | |
| 99.22 | 99.40 | 96.15 | 96.34 | -3.15% | |
| 99.38 | 100.60 | 99.11 | 99.47 | -0.72% | |
| 99.90 | 101.78 | 99.90 | 100.19 | +0.16% | |
| 100.47 | 101.94 | 99.86 | 100.03 | -0.85% | |
| 99.85 | 101.07 | 99.34 | 100.89 | +1.83% | |
| 98.27 | 99.49 | 97.21 | 99.08 | +0.63% | |
| 97.94 | 99.99 | 96.96 | 98.46 | +0.62% | |
| 99.66 | 99.66 | 95.87 | 97.85 | -2.39% | |
| 102.10 | 102.26 | 99.73 | 100.25 | -2.30% | |
| 104.22 | 105.79 | 102.53 | 102.61 | -0.98% | |
| 106.76 | 108.10 | 102.05 | 103.63 | -5.13% | |
| 100.07 | 109.86 | 100.07 | 109.23 | +18.37% | |
| 93.04 | 94.19 | 91.49 | 92.28 | -0.45% | |
| 97.19 | 97.58 | 92.66 | 92.70 | -5.73% | |
| 99.19 | 100.00 | 98.13 | 98.33 | -0.87% | |
| 101.69 | 102.06 | 99.08 | 99.19 | -1.69% | |
| 100.94 | 102.99 | 100.84 | 100.89 | -1.05% | |
| 102.33 | 102.63 | 100.88 | 101.96 | -0.53% | |
| 103.09 | 104.11 | 102.44 | 102.50 | -0.23% | |
| 101.55 | 103.31 | 100.85 | 102.74 | +1.10% | |
| 100.03 | 102.05 | 100.03 | 101.62 | +1.06% | |
| 99.80 | 101.41 | 99.58 | 100.55 | +1.71% | |
| 100.35 | 101.41 | 98.59 | 98.86 | -1.21% | |
| 98.79 | 100.23 | 98.07 | 100.07 | +1.71% | |
| 96.97 | 98.75 | 96.06 | 98.39 | +1.67% | |
| 96.89 | 99.48 | 96.77 | 96.77 | -0.83% | |
| 96.89 | 97.78 | 95.53 | 97.58 | +0.66% | |
| 98.17 | 99.35 | 96.09 | 96.94 | -1.88% | |
| 100.24 | 100.24 | 98.04 | 98.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BFAM chart for longer ranges.