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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$172.99$172.99179,500——
2020-12-30$169.81$169.81166,200——
2020-12-29$170.44$170.44206,900——
2020-12-28$168.32$168.32192,000——
2020-12-24$165.34$165.3442,200——
2020-12-23$165.29$165.29323,800——
2020-12-22$161.94$161.94362,300——
2020-12-21$167.17$167.17308,400——
2020-12-18$168.62$168.62531,000——
2020-12-17$166.57$166.57340,500——
2020-12-16$170.17$170.17269,100——
2020-12-15$170.96$170.96298,600——
2020-12-14$168.52$168.52352,600——
2020-12-11$164.65$164.65225,700——
2020-12-10$166.32$166.32243,100——
2020-12-09$166.30$166.30216,300——
2020-12-08$168.60$168.60180,100——
2020-12-07$166.40$166.40549,400——
2020-12-04$166.00$166.00407,100——
2020-12-03$164.88$164.88276,500——
2020-12-02$165.24$165.24213,800——
2020-12-01$169.02$169.02221,000——
2020-11-30$170.11$170.11306,900——
2020-11-27$171.28$171.2891,500——
2020-11-25$173.02$173.02187,700——
2020-11-24$171.99$171.99216,100——
2020-11-23$167.79$167.79263,500——
2020-11-20$167.12$167.12196,100——
2020-11-19$167.75$167.75260,900——
2020-11-18$168.33$168.33246,800——
2020-11-17$168.49$168.49223,200——
2020-11-16$170.22$170.22498,100——
2020-11-13$166.55$166.55232,900——
2020-11-12$163.58$163.58535,900——
2020-11-11$168.02$168.02433,700——
2020-11-10$167.10$167.10754,300——
2020-11-09$173.01$173.011,083,100——
2020-11-06$154.55$154.55873,200——
2020-11-05$163.33$163.33346,300——
2020-11-04$157.99$157.99569,300——
2020-11-03$157.54$157.54347,200——
2020-11-02$156.06$156.06479,400——
2020-10-30$158.05$158.05295,100——
2020-10-29$160.96$160.96285,300——
2020-10-28$157.65$157.65380,300——
2020-10-27$159.99$159.99373,500——
2020-10-26$161.76$161.76225,500——
2020-10-23$162.50$162.50233,400——
2020-10-22$164.79$164.79417,600——
2020-10-21$165.75$165.75655,200——
2020-10-20$163.25$163.25612,400——
2020-10-19$156.06$156.06429,700——
2020-10-16$158.28$158.28177,400——
2020-10-15$157.26$157.26178,000——
2020-10-14$154.69$154.69210,200——
2020-10-13$152.82$152.82461,000——
2020-10-12$155.85$155.85278,100——
2020-10-09$154.60$154.60257,500——
2020-10-08$153.79$153.79252,500——
2020-10-07$152.59$152.59322,400——
2020-10-06$149.92$149.92657,500——
2020-10-05$157.99$157.99435,500——
2020-10-02$154.94$154.94374,100——
2020-10-01$155.00$155.00455,400——
2020-09-30$152.04$152.04657,800——
2020-09-29$149.75$149.75541,300——
2020-09-28$148.53$148.53370,200——
2020-09-25$144.36$144.36274,200——
2020-09-24$140.97$140.97470,500——
2020-09-23$142.57$142.57865,700——
2020-09-22$142.50$142.50535,900——
2020-09-21$138.20$138.20912,700——
2020-09-18$139.46$139.46576,500——
2020-09-17$141.38$141.38758,900——
2020-09-16$143.06$143.06723,800——
2020-09-15$139.64$139.64538,100——
2020-09-14$136.63$136.63713,200——
2020-09-11$134.68$134.68346,600——
2020-09-10$135.98$135.98934,300——
2020-09-09$135.98$135.98399,500——
2020-09-08$135.31$135.31564,600——
2020-09-04$136.26$136.26436,300——
2020-09-03$137.13$137.13892,700——
2020-09-02$135.05$135.05502,700——
2020-09-01$135.74$135.74362,600——
2020-08-31$133.01$133.01528,400——
2020-08-28$135.99$135.99531,800——
2020-08-27$134.12$134.12877,200——
2020-08-26$128.71$128.71500,600——
2020-08-25$131.46$131.46609,600——
2020-08-24$129.35$129.35479,900——
2020-08-21$128.57$128.57462,900——
2020-08-20$127.21$127.21377,400——
2020-08-19$126.98$126.98397,500——
2020-08-18$127.65$127.65522,700——
2020-08-17$130.12$130.12929,100——
2020-08-14$130.31$130.31446,100——
2020-08-13$128.28$128.28704,500——
2020-08-12$126.00$126.00563,900——
2020-08-11$126.25$126.25726,400——
2020-08-10$120.31$120.31767,000——
2020-08-07$121.65$121.65642,700——
2020-08-06$123.55$123.551,514,500——
2020-08-05$112.97$112.97509,100——
2020-08-04$111.50$111.50705,200——
2020-08-03$106.71$106.71449,800——
2020-07-31$107.24$107.24533,700——
2020-07-30$109.50$109.50467,000——
2020-07-29$110.64$110.64354,400——
2020-07-28$110.47$110.47247,500——
2020-07-27$111.82$111.82381,700——
2020-07-24$110.97$110.97270,500——
2020-07-23$110.65$110.65783,900——
2020-07-22$113.28$113.28615,500——
2020-07-21$111.21$111.21580,200——
2020-07-20$113.09$113.09559,400——
2020-07-17$115.92$115.92425,900——
2020-07-16$115.57$115.57477,300——
2020-07-15$115.69$115.69600,800——
2020-07-14$109.10$109.10352,500——
2020-07-13$109.18$109.18717,900——
2020-07-10$110.12$110.12427,800——
2020-07-09$107.20$107.20559,400——
2020-07-08$111.33$111.33665,600——
2020-07-07$110.75$110.751,072,700——
2020-07-06$116.71$116.71435,300——
2020-07-02$114.83$114.83669,800——
2020-07-01$118.01$118.01643,200——
2020-06-30$117.20$117.20479,500——
2020-06-29$115.54$115.54324,700——
2020-06-26$110.26$110.261,178,900——
2020-06-25$115.32$115.32624,500——
2020-06-24$113.73$113.731,033,500——
2020-06-23$117.67$117.67487,000——
2020-06-22$117.00$117.00640,400——
2020-06-19$115.10$115.10392,300——
2020-06-18$120.47$120.47296,600——
2020-06-17$121.36$121.36308,500——
2020-06-16$124.82$124.82424,900——
2020-06-15$121.21$121.21453,000——
2020-06-12$121.56$121.56395,600——
2020-06-11$119.77$119.77692,000——
2020-06-10$128.50$128.50501,400——
2020-06-09$129.94$129.94587,200——
2020-06-08$136.25$136.251,573,800——
2020-06-05$136.34$136.34996,100——
2020-06-04$128.03$128.03741,200——
2020-06-03$128.06$128.06875,800——
2020-06-02$118.17$118.17519,900——
2020-06-01$114.92$114.92414,500——
2020-05-29$111.88$111.88607,500——
2020-05-28$112.68$112.68732,800——
2020-05-27$117.58$117.581,186,700——
2020-05-26$108.98$108.98544,300——
2020-05-22$106.04$106.04479,500——
2020-05-21$106.03$106.03361,400——
2020-05-20$105.80$105.80534,300——
2020-05-19$105.41$105.41598,200——
2020-05-18$108.48$108.48624,800——
2020-05-15$99.13$99.13542,900——
2020-05-14$100.93$100.93844,800——
2020-05-13$100.33$100.331,085,800——
2020-05-12$106.50$106.50512,700——
2020-05-11$113.09$113.091,139,000——
2020-05-08$112.36$112.36410,300——
2020-05-07$112.61$112.611,138,800——
2020-05-06$120.70$120.70977,200——
2020-05-05$121.15$121.15546,500——
2020-05-04$115.07$115.07378,000——
2020-05-01$115.96$115.96409,700——
2020-04-30$116.45$116.45407,700——
2020-04-29$122.10$122.10671,400——
2020-04-28$116.21$116.21871,600——
2020-04-27$111.29$111.29916,800——
2020-04-24$107.65$107.65925,100——
2020-04-23$109.33$109.33544,400——
2020-04-22$110.95$110.95364,200——
2020-04-21$112.39$112.39918,800——
2020-04-20$120.00$120.00697,600——
2020-04-17$121.51$121.51722,300——
2020-04-16$111.32$111.32805,900——
2020-04-15$115.34$115.34651,300——
2020-04-14$119.72$119.72506,500——
2020-04-13$116.59$116.59630,600——
2020-04-09$117.04$117.04968,300——
2020-04-08$111.38$111.38688,000——
2020-04-07$102.87$102.87971,800——
2020-04-06$97.50$97.50672,300——
2020-04-03$91.10$91.10515,300——
2020-04-02$96.02$96.02433,500——
2020-04-01$93.00$93.00965,300——
2020-03-31$102.00$102.001,033,400——
2020-03-30$99.31$99.31906,000——
2020-03-27$103.01$103.01688,500——
2020-03-26$100.87$100.87933,400——
2020-03-25$94.16$94.161,191,600——
2020-03-24$92.03$92.03652,800——
2020-03-23$85.49$85.491,624,000——
2020-03-20$83.96$83.961,767,700——
2020-03-19$69.95$69.952,605,000——
2020-03-18$76.32$76.322,480,300——
2020-03-17$98.43$98.43851,800——
2020-03-16$94.31$94.31946,900——
2020-03-13$124.84$124.84756,000——
2020-03-12$117.54$117.541,157,800——
2020-03-11$132.00$132.00744,900——
2020-03-10$136.03$136.03682,500——
2020-03-09$136.40$136.40444,500——
2020-03-06$151.68$151.68566,500——
2020-03-05$152.37$152.37391,600——
2020-03-04$157.16$157.16626,900——
2020-03-03$156.77$156.77461,500——
2020-03-02$159.37$159.37631,500——
2020-02-28$157.15$157.15620,800——
2020-02-27$155.55$155.55721,300——
2020-02-26$164.25$164.25362,900——
2020-02-25$167.25$167.25266,700——
2020-02-24$169.87$169.87227,800——
2020-02-21$174.42$174.42233,500——
2020-02-20$174.28$174.28153,600——
2020-02-19$174.81$174.81233,600——
2020-02-18$172.11$172.11273,900——
2020-02-14$172.32$172.32638,900——
2020-02-13$173.74$173.74330,000——
2020-02-12$171.96$171.96339,400——
2020-02-11$170.93$170.93149,900——
2020-02-10$170.31$170.31168,500——
2020-02-07$167.76$167.76223,800——
2020-02-06$169.08$169.08203,600——
2020-02-05$168.16$168.16272,900——
2020-02-04$168.52$168.52233,200——
2020-02-03$165.36$165.36259,800——
2020-01-31$163.73$163.73195,900——
2020-01-30$164.09$164.09149,200——
2020-01-29$162.55$162.55114,000——
2020-01-28$161.60$161.60180,000——
2020-01-27$162.37$162.37346,100——
2020-01-24$162.87$162.87141,100——
2020-01-23$164.02$164.02145,500——
2020-01-22$164.36$164.36308,200——
2020-01-21$162.48$162.48224,300——
2020-01-17$162.25$162.25203,500——
2020-01-16$162.68$162.68151,300——
2020-01-15$161.82$161.82189,900——
2020-01-14$161.58$161.58282,200——
2020-01-13$163.55$163.55282,300——
2020-01-10$162.32$162.32248,400——
2020-01-09$160.74$160.74219,700——
2020-01-08$158.50$158.50272,500——
2020-01-07$157.15$157.15291,100——
2020-01-06$157.02$157.02391,800——
2020-01-03$155.40$155.40271,400——
2020-01-02$153.86$153.86490,600——