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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$94.24$94.24210,800——
2023-12-28$95.66$95.66240,600——
2023-12-27$96.90$96.90269,100——
2023-12-26$96.39$96.39302,000——
2023-12-22$96.15$96.15754,900——
2023-12-21$93.99$93.99251,100——
2023-12-20$91.54$91.54346,000——
2023-12-19$92.65$92.65241,200——
2023-12-18$91.20$91.20209,400——
2023-12-15$91.33$91.33697,400——
2023-12-14$89.86$89.86560,700——
2023-12-13$90.09$90.09522,600——
2023-12-12$90.59$90.59240,200——
2023-12-11$91.65$91.65238,600——
2023-12-08$91.24$91.24205,900——
2023-12-07$90.57$90.57256,500——
2023-12-06$89.33$89.33203,000——
2023-12-05$89.46$89.46350,300——
2023-12-04$91.79$91.79355,500——
2023-12-01$89.70$89.70253,400——
2023-11-30$87.44$87.44251,700——
2023-11-29$87.65$87.65250,500——
2023-11-28$88.67$88.67196,100——
2023-11-27$88.62$88.62306,600——
2023-11-24$89.68$89.68108,900——
2023-11-22$88.43$88.43228,300——
2023-11-21$87.99$87.99211,700——
2023-11-20$88.56$88.56315,200——
2023-11-17$87.69$87.69313,400——
2023-11-16$86.62$86.62298,500——
2023-11-15$87.08$87.08350,000——
2023-11-14$87.41$87.41484,900——
2023-11-13$83.12$83.12286,000——
2023-11-10$81.81$81.81253,500——
2023-11-09$82.52$82.52314,700——
2023-11-08$83.51$83.51370,700——
2023-11-07$82.81$82.81301,000——
2023-11-06$84.95$84.95472,800——
2023-11-03$86.01$86.01782,700——
2023-11-02$81.09$81.09870,500——
2023-11-01$74.34$74.34518,500——
2023-10-31$74.06$74.06413,500——
2023-10-30$74.00$74.00715,600——
2023-10-27$72.18$72.18518,600——
2023-10-26$73.31$73.31590,500——
2023-10-25$74.50$74.50715,900——
2023-10-24$76.14$76.14623,300——
2023-10-23$76.91$76.91427,600——
2023-10-20$78.68$78.68407,900——
2023-10-19$79.01$79.01536,200——
2023-10-18$77.81$77.81243,900——
2023-10-17$80.91$80.91347,200——
2023-10-16$80.38$80.38313,000——
2023-10-13$81.03$81.03295,000——
2023-10-12$81.00$81.00244,600——
2023-10-11$82.93$82.93235,300——
2023-10-10$83.34$83.34259,500——
2023-10-09$82.11$82.11297,800——
2023-10-06$81.01$81.01519,300——
2023-10-05$79.79$79.79316,700——
2023-10-04$80.97$80.97471,700——
2023-10-03$81.04$81.04496,700——
2023-10-02$81.54$81.54355,100——
2023-09-29$81.46$81.46481,400——
2023-09-28$81.60$81.60582,900——
2023-09-27$83.82$83.82435,000——
2023-09-26$83.66$83.66335,800——
2023-09-25$85.44$85.44426,600——
2023-09-22$85.08$85.08341,800——
2023-09-21$84.68$84.68272,000——
2023-09-20$85.74$85.74573,100——
2023-09-19$85.38$85.381,110,800——
2023-09-18$85.76$85.76553,400——
2023-09-15$87.66$87.66710,900——
2023-09-14$91.86$91.86294,900——
2023-09-13$90.14$90.14389,300——
2023-09-12$92.21$92.21573,300——
2023-09-11$92.25$92.25340,400——
2023-09-08$93.93$93.93204,200——
2023-09-07$94.76$94.76285,100——
2023-09-06$93.47$93.47317,400——
2023-09-05$93.17$93.17366,600——
2023-09-01$96.67$96.67281,400——
2023-08-31$94.42$94.42239,200——
2023-08-30$95.39$95.39377,200——
2023-08-29$93.69$93.69364,500——
2023-08-28$95.56$95.56180,100——
2023-08-25$95.25$95.25356,200——
2023-08-24$95.68$95.68215,200——
2023-08-23$94.96$94.96183,800——
2023-08-22$94.09$94.09287,300——
2023-08-21$93.78$93.78424,100——
2023-08-18$90.27$90.27310,600——
2023-08-17$90.81$90.81287,900——
2023-08-16$91.54$91.54305,900——
2023-08-15$92.38$92.38481,900——
2023-08-14$94.28$94.28223,400——
2023-08-11$94.90$94.90166,300——
2023-08-10$93.45$93.45187,900——
2023-08-09$93.17$93.17237,700——
2023-08-08$93.05$93.05340,000——
2023-08-07$92.41$92.41403,600——
2023-08-04$92.57$92.57399,100——
2023-08-03$92.27$92.27463,700——
2023-08-02$94.35$94.35869,200——
2023-08-01$94.78$94.78668,300——
2023-07-31$97.03$97.03451,800——
2023-07-28$96.28$96.28298,600——
2023-07-27$94.15$94.15463,900——
2023-07-26$95.30$95.30309,000——
2023-07-25$95.03$95.03400,700——
2023-07-24$94.40$94.40222,400——
2023-07-21$93.86$93.86368,700——
2023-07-20$95.85$95.85198,200——
2023-07-19$95.81$95.81416,500——
2023-07-18$93.27$93.27389,500——
2023-07-17$92.50$92.50617,400——
2023-07-14$95.75$95.75364,900——
2023-07-13$98.48$98.48543,700——
2023-07-12$97.59$97.59441,000——
2023-07-11$96.77$96.77596,000——
2023-07-10$94.15$94.15356,300——
2023-07-07$92.58$92.58409,400——
2023-07-06$91.43$91.43380,700——
2023-07-05$92.15$92.15238,300——
2023-07-03$92.09$92.09159,400——
2023-06-30$92.45$92.45440,100——
2023-06-29$90.72$90.72435,600——
2023-06-28$89.47$89.47347,100——
2023-06-27$90.00$90.00433,400——
2023-06-26$88.65$88.65409,000——
2023-06-23$90.04$90.04454,700——
2023-06-22$91.29$91.29253,600——
2023-06-21$92.02$92.02317,700——
2023-06-20$92.40$92.40391,500——
2023-06-16$93.75$93.75564,400——
2023-06-15$93.91$93.91412,400——
2023-06-14$94.28$94.28733,200——
2023-06-13$94.66$94.66376,800——
2023-06-12$92.35$92.35313,800——
2023-06-09$91.60$91.60495,100——
2023-06-08$91.12$91.12405,500——
2023-06-07$91.40$91.40490,900——
2023-06-06$89.11$89.11418,300——
2023-06-05$85.75$85.75358,400——
2023-06-02$87.73$87.731,340,400——
2023-06-01$84.52$84.52468,000——
2023-05-31$85.60$85.60425,700——
2023-05-30$84.30$84.30248,200——
2023-05-26$83.54$83.54231,500——
2023-05-25$82.64$82.64242,500——
2023-05-24$82.33$82.33272,200——
2023-05-23$83.81$83.81323,900——
2023-05-22$86.18$86.18382,200——
2023-05-19$87.00$87.00283,000——
2023-05-18$87.69$87.69324,300——
2023-05-17$86.99$86.99285,900——
2023-05-16$85.82$85.82427,800——
2023-05-15$86.70$86.70470,500——
2023-05-12$88.85$88.85764,300——
2023-05-11$90.23$90.23499,600——
2023-05-10$89.90$89.90837,200——
2023-05-09$93.41$93.41814,100——
2023-05-08$91.66$91.66748,700——
2023-05-05$90.77$90.771,213,600——
2023-05-04$85.19$85.19710,400——
2023-05-03$81.84$81.841,223,100——
2023-05-02$74.09$74.09675,200——
2023-05-01$77.43$77.43418,600——
2023-04-28$76.12$76.12257,000——
2023-04-27$74.91$74.91257,000——
2023-04-26$72.73$72.73734,900——
2023-04-25$72.02$72.02490,700——
2023-04-24$75.37$75.37304,000——
2023-04-21$76.43$76.43518,600——
2023-04-20$75.66$75.66296,000——
2023-04-19$78.84$78.84217,300——
2023-04-18$79.36$79.36187,100——
2023-04-17$77.87$77.87209,800——
2023-04-14$77.33$77.33241,400——
2023-04-13$77.31$77.31290,600——
2023-04-12$75.62$75.62288,700——
2023-04-11$77.18$77.18494,000——
2023-04-10$75.99$75.99353,000——
2023-04-06$75.25$75.25287,000——
2023-04-05$75.66$75.66435,200——
2023-04-04$77.74$77.74389,100——
2023-04-03$77.57$77.57376,900——
2023-03-31$76.99$76.99309,100——
2023-03-30$76.17$76.17357,000——
2023-03-29$76.63$76.63299,500——
2023-03-28$76.30$76.30438,200——
2023-03-27$76.63$76.63271,900——
2023-03-24$76.24$76.24405,100——
2023-03-23$76.38$76.38302,000——
2023-03-22$77.43$77.43477,300——
2023-03-21$78.99$78.99278,400——
2023-03-20$78.13$78.13382,000——
2023-03-17$77.92$77.92801,500——
2023-03-16$79.28$79.28386,500——
2023-03-15$78.95$78.95379,700——
2023-03-14$79.19$79.19277,100——
2023-03-13$78.36$78.36551,000——
2023-03-10$79.35$79.35539,500——
2023-03-09$81.73$81.73475,500——
2023-03-08$83.61$83.61318,100——
2023-03-07$82.56$82.56499,000——
2023-03-06$83.52$83.52571,700——
2023-03-03$86.75$86.75774,000——
2023-03-02$83.49$83.49566,600——
2023-03-01$81.79$81.79660,900——
2023-02-28$78.84$78.84501,600——
2023-02-27$78.44$78.44362,500——
2023-02-24$77.99$77.99704,700——
2023-02-23$79.37$79.37475,100——
2023-02-22$78.27$78.27542,600——
2023-02-21$78.93$78.93729,500——
2023-02-17$79.87$79.871,293,900——
2023-02-16$72.14$72.14633,500——
2023-02-15$76.86$76.86239,000——
2023-02-14$76.74$76.74357,500——
2023-02-13$74.65$74.65532,600——
2023-02-10$73.99$73.99442,800——
2023-02-09$74.71$74.71482,500——
2023-02-08$76.60$76.60277,100——
2023-02-07$77.14$77.14438,700——
2023-02-06$77.76$77.76376,300——
2023-02-03$79.12$79.12375,700——
2023-02-02$78.99$78.99303,200——
2023-02-01$78.47$78.47298,400——
2023-01-31$76.78$76.78338,200——
2023-01-30$75.16$75.16539,700——
2023-01-27$77.13$77.13294,600——
2023-01-26$76.14$76.14366,500——
2023-01-25$76.20$76.20506,600——
2023-01-24$78.08$78.08295,000——
2023-01-23$79.02$79.02431,700——
2023-01-20$76.51$76.51342,600——
2023-01-19$75.58$75.58543,900——
2023-01-18$75.33$75.33331,300——
2023-01-17$75.50$75.50407,900——
2023-01-13$73.59$73.59291,400——
2023-01-12$73.52$73.52349,300——
2023-01-11$71.77$71.77270,000——
2023-01-10$70.62$70.62369,500——
2023-01-09$70.79$70.79312,900——
2023-01-06$69.55$69.55326,700——
2023-01-05$68.09$68.09678,300——
2023-01-04$66.94$66.94489,700——
2023-01-03$65.75$65.75495,000——