NYSE:BFAM | Historical Stock Price | BRIGHT HORIZONS FAMILY SOLUTIONS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-01-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$26.59$39.44$58.48$86.74$128.64$190.772013-01-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$150.29$150.29321,600——
2019-12-30$149.95$149.95238,100——
2019-12-27$150.89$150.89152,100——
2019-12-26$152.05$152.05104,600——
2019-12-24$151.28$151.2879,400——
2019-12-23$153.00$153.00228,900——
2019-12-20$153.07$153.07738,400——
2019-12-19$151.23$151.23237,600——
2019-12-18$150.82$150.82385,800——
2019-12-17$151.07$151.07333,700——
2019-12-16$151.84$151.84208,500——
2019-12-13$150.55$150.55298,500——
2019-12-12$149.89$149.89270,600——
2019-12-11$151.20$151.20148,800——
2019-12-10$151.23$151.23367,700——
2019-12-09$149.84$149.84389,100——
2019-12-06$151.66$151.66231,900——
2019-12-05$150.83$150.83211,800——
2019-12-04$151.65$151.65415,700——
2019-12-03$148.34$148.34180,300——
2019-12-02$151.97$151.97314,900——
2019-11-29$150.52$150.52110,200——
2019-11-27$152.27$152.27127,300——
2019-11-26$151.47$151.47256,200——
2019-11-25$150.73$150.73244,000——
2019-11-22$150.86$150.86201,100——
2019-11-21$148.71$148.71438,300——
2019-11-20$152.43$152.43304,400——
2019-11-19$152.06$152.06184,700——
2019-11-18$151.34$151.34348,000——
2019-11-15$149.35$149.35226,400——
2019-11-14$148.06$148.06468,700——
2019-11-13$145.30$145.30168,200——
2019-11-12$145.46$145.46316,400——
2019-11-11$143.98$143.98413,700——
2019-11-08$143.24$143.24452,400——
2019-11-07$145.46$145.46270,700——
2019-11-06$146.39$146.39446,900——
2019-11-05$145.02$145.02453,600——
2019-11-04$142.93$142.93173,300——
2019-11-01$144.84$144.84228,000——
2019-10-31$148.52$148.52394,500——
2019-10-30$147.23$147.23411,200——
2019-10-29$147.12$147.12229,800——
2019-10-28$146.85$146.85250,900——
2019-10-25$149.70$149.70116,600——
2019-10-24$149.39$149.39141,400——
2019-10-23$147.83$147.83152,200——
2019-10-22$149.30$149.30217,200——
2019-10-21$149.53$149.53205,600——
2019-10-18$149.60$149.60323,800——
2019-10-17$150.79$150.79220,900——
2019-10-16$152.18$152.18232,600——
2019-10-15$152.80$152.80155,200——
2019-10-14$152.53$152.53200,900——
2019-10-11$154.64$154.64145,200——
2019-10-10$154.34$154.34156,100——
2019-10-09$152.91$152.91165,200——
2019-10-08$151.09$151.09148,700——
2019-10-07$153.31$153.31117,300——
2019-10-04$154.05$154.05182,700——
2019-10-03$153.56$153.56240,800——
2019-10-02$150.94$150.94271,800——
2019-10-01$151.83$151.83227,100——
2019-09-30$152.50$152.50357,500——
2019-09-27$148.51$148.51281,100——
2019-09-26$151.80$151.80324,700——
2019-09-25$155.23$155.23224,800——
2019-09-24$157.58$157.58185,800——
2019-09-23$155.81$155.81182,200——
2019-09-20$155.07$155.07376,700——
2019-09-19$157.74$157.74278,500——
2019-09-18$160.21$160.21349,600——
2019-09-17$159.41$159.41291,600——
2019-09-16$157.92$157.92379,100——
2019-09-13$155.40$155.40572,400——
2019-09-12$154.04$154.04502,200——
2019-09-11$151.58$151.58563,400——
2019-09-10$150.02$150.02885,300——
2019-09-09$158.69$158.69325,500——
2019-09-06$165.35$165.35161,400——
2019-09-05$165.34$165.34360,200——
2019-09-04$163.82$163.82260,300——
2019-09-03$163.36$163.36185,900——
2019-08-30$165.05$165.05193,800——
2019-08-29$165.48$165.48175,800——
2019-08-28$165.54$165.54134,600——
2019-08-27$164.79$164.79272,900——
2019-08-26$163.87$163.87121,700——
2019-08-23$162.82$162.82249,100——
2019-08-22$166.75$166.75244,700——
2019-08-21$165.06$165.06224,300——
2019-08-20$163.13$163.13417,600——
2019-08-19$161.23$161.23268,200——
2019-08-16$160.61$160.61283,600——
2019-08-15$158.19$158.19362,700——
2019-08-14$156.22$156.22345,900——
2019-08-13$155.96$155.96160,400——
2019-08-12$154.09$154.09154,300——
2019-08-09$154.68$154.68320,400——
2019-08-08$155.25$155.25205,600——
2019-08-07$152.13$152.13287,500——
2019-08-06$150.91$150.91380,500——
2019-08-05$147.80$147.80422,100——
2019-08-02$149.56$149.56376,700——
2019-08-01$149.91$149.91448,200——
2019-07-31$152.07$152.07363,100——
2019-07-30$154.13$154.13299,900——
2019-07-29$153.99$153.99264,500——
2019-07-26$156.85$156.85130,200——
2019-07-25$154.60$154.60151,800——
2019-07-24$155.57$155.57204,100——
2019-07-23$155.46$155.46283,800——
2019-07-22$152.30$152.30199,500——
2019-07-19$151.10$151.10286,000——
2019-07-18$153.91$153.91212,700——
2019-07-17$154.14$154.14165,400——
2019-07-16$155.06$155.06232,700——
2019-07-15$154.68$154.68190,000——
2019-07-12$153.09$153.09277,200——
2019-07-11$152.99$152.99305,500——
2019-07-10$150.91$150.91261,500——
2019-07-09$151.62$151.62386,200——
2019-07-08$152.21$152.21396,600——
2019-07-05$154.80$154.80185,400——
2019-07-03$154.83$154.83114,000——
2019-07-02$153.04$153.04211,800——
2019-07-01$153.79$153.79374,100——
2019-06-28$150.87$150.87655,900——
2019-06-27$150.00$150.00290,900——
2019-06-26$148.96$148.96233,000——
2019-06-25$148.82$148.82299,900——
2019-06-24$149.84$149.84242,700——
2019-06-21$148.24$148.24402,200——
2019-06-20$146.20$146.20284,800——
2019-06-19$141.20$141.20187,700——
2019-06-18$139.52$139.52132,700——
2019-06-17$139.82$139.82102,000——
2019-06-14$140.00$140.0095,500——
2019-06-13$140.00$140.00141,100——
2019-06-12$139.39$139.39133,200——
2019-06-11$138.33$138.33102,900——
2019-06-10$139.76$139.76118,700——
2019-06-07$140.10$140.10156,400——
2019-06-06$139.26$139.26167,900——
2019-06-05$138.47$138.47159,400——
2019-06-04$137.49$137.49123,600——
2019-06-03$136.57$136.57211,600——
2019-05-31$137.06$137.06216,700——
2019-05-30$136.02$136.0292,600——
2019-05-29$135.36$135.36124,500——
2019-05-28$136.24$136.24211,800——
2019-05-24$136.07$136.07266,700——
2019-05-23$134.51$134.51167,500——
2019-05-22$133.88$133.88115,600——
2019-05-21$133.47$133.47102,300——
2019-05-20$132.56$132.56191,100——
2019-05-17$134.19$134.19210,800——
2019-05-16$134.21$134.21197,500——
2019-05-15$131.90$131.90183,200——
2019-05-14$131.06$131.06175,900——
2019-05-13$128.46$128.46142,100——
2019-05-10$132.27$132.27290,700——
2019-05-09$131.05$131.05180,200——
2019-05-08$130.29$130.29235,200——
2019-05-07$129.96$129.96156,600——
2019-05-06$130.47$130.47146,000——
2019-05-03$130.29$130.29179,500——
2019-05-02$130.41$130.41246,900——
2019-05-01$129.43$129.43279,500——
2019-04-30$128.15$128.15253,300——
2019-04-29$128.64$128.64259,400——
2019-04-26$128.15$128.15109,900——
2019-04-25$127.50$127.50111,100——
2019-04-24$127.61$127.61141,500——
2019-04-23$128.07$128.07203,100——
2019-04-22$125.71$125.71152,100——
2019-04-18$125.48$125.48255,100——
2019-04-17$126.15$126.15270,500——
2019-04-16$127.18$127.18127,400——
2019-04-15$128.06$128.06176,300——
2019-04-12$128.52$128.52129,000——
2019-04-11$128.20$128.20129,600——
2019-04-10$128.26$128.2686,400——
2019-04-09$127.47$127.47111,500——
2019-04-08$127.72$127.72131,500——
2019-04-05$128.43$128.43152,200——
2019-04-04$127.60$127.60150,100——
2019-04-03$127.86$127.86168,400——
2019-04-02$126.48$126.48208,000——
2019-04-01$125.75$125.75275,100——
2019-03-29$127.11$127.11165,800——
2019-03-28$126.10$126.10151,200——
2019-03-27$124.14$124.1495,900——
2019-03-26$124.22$124.22142,300——
2019-03-25$123.15$123.15248,900——
2019-03-22$123.90$123.90177,800——
2019-03-21$125.37$125.37222,200——
2019-03-20$123.95$123.95199,200——
2019-03-19$126.58$126.58210,100——
2019-03-18$125.86$125.86314,100——
2019-03-15$125.55$125.55121,700——
2019-03-14$125.09$125.09211,900——
2019-03-13$125.85$125.85270,600——
2019-03-12$125.07$125.07169,600——
2019-03-11$124.44$124.44154,100——
2019-03-08$122.57$122.57241,500——
2019-03-07$123.23$123.23194,800——
2019-03-06$124.54$124.54200,200——
2019-03-05$124.92$124.92235,500——
2019-03-04$124.99$124.99262,200——
2019-03-01$124.64$124.64188,300——
2019-02-28$124.00$124.00216,100——
2019-02-27$123.40$123.40177,900——
2019-02-26$122.54$122.54160,400——
2019-02-25$122.44$122.44189,000——
2019-02-22$123.10$123.10208,400——
2019-02-21$121.95$121.95293,100——
2019-02-20$122.57$122.57351,800——
2019-02-19$121.67$121.67164,700——
2019-02-15$121.14$121.14208,200——
2019-02-14$119.67$119.67397,600——
2019-02-13$120.98$120.98585,900——
2019-02-12$117.47$117.47368,400——
2019-02-11$117.92$117.92242,900——
2019-02-08$117.92$117.92177,500——
2019-02-07$117.83$117.83216,000——
2019-02-06$117.30$117.30168,400——
2019-02-05$116.98$116.98158,000——
2019-02-04$116.11$116.11118,600——
2019-02-01$116.11$116.11192,900——
2019-01-31$115.79$115.79176,900——
2019-01-30$114.08$114.08111,300——
2019-01-29$113.94$113.94247,600——
2019-01-28$113.87$113.87125,400——
2019-01-25$114.47$114.47139,500——
2019-01-24$115.20$115.20201,500——
2019-01-23$115.28$115.28160,400——
2019-01-22$114.99$114.99211,600——
2019-01-18$117.06$117.06244,700——
2019-01-17$114.39$114.39160,500——
2019-01-16$113.85$113.85161,500——
2019-01-15$112.56$112.56214,500——
2019-01-14$110.07$110.07196,200——
2019-01-11$110.57$110.57203,800——
2019-01-10$111.46$111.46195,500——
2019-01-09$111.44$111.44225,700——
2019-01-08$111.07$111.07284,800——
2019-01-07$110.75$110.75158,800——
2019-01-04$110.02$110.02189,500——
2019-01-03$107.49$107.49195,300——
2019-01-02$110.23$110.23378,800——