NYSE · BFAM · stock
Bright Horizons Family Solutions INC. (BFAM) stock price history
Every NYSE trading session of Bright Horizons Family Solutions INC. from Jan 25, 2013 to Nov 12, 2026: 3,472 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BFAM adjusted close, 2013 to 2026
- $181.69
- All time high, 2021
- $105.75
- 52 week high, $50.58 low
- 3,472
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
BFAM key facts
- Bright Horizons Family Solutions INC. (BFAM) closed at $52.79 on Nov 12, 2026 on NYSE.
- BFAM's all time high close is $181.69, set on Feb 16, 2021; its all time low close is $27.50 on Feb 6, 2013.
- BFAM's 52 week range is $50.58 to $105.75.
- BFAM returned -47.2% over the year to Nov 12, 2026 and -61.8% over five years.
- Over ten years BFAM returned -26%, -3.0% a year compounded.
- BFAM's deepest drawdown was -71.5% from Feb 16, 2021 to Nov 10, 2026.
- DataCedar holds 3,472 daily sessions of BFAM history from Jan 25, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BFAM price chart, 2013 to 2026
BFAM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.5% |
| 3 months | -26.1% |
| 6 months | -23.6% |
| Year to date | -48.3% |
| 1 year | -47.2% |
| 3 years | -35.5% |
| 5 years | -61.8% |
| 10 years | -26.4% |
| Since Jan 25, 2013 | +86.4% |
| Compound annual growth, 13.8 years | +4.6% |
BFAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $181.69 on Feb 16, 2021
- All time low close
- $27.50 on Feb 6, 2013
- 52 week high
- $105.75 on Dec 4, 2025
- 52 week low
- $50.58 on Nov 10, 2026
- Deepest drawdown
- -71.5% from Feb 16, 2021 to Nov 10, 2026, not yet recovered
- Best single session
- +20.0% on Mar 20, 2020
- Worst single session
- -24.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 48.6%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2023, +49%
- Worst calendar year
- 2022, -50%
BFAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jan 25, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $100.77 | $104.46 | $50.58 | $52.79 | -47.9% | 221M | 218 |
| 2025 | $111.79 | $132.99 | $91.49 | $101.40 | -8.5% | 144.5M | 250 |
| 2024 | $93.81 | $141.90 | $91.61 | $110.85 | +17.6% | 103M | 252 |
| 2023 | $64.18 | $98.87 | $62.87 | $94.24 | +49.4% | 104M | 250 |
| 2022 | $126.19 | $140.02 | $54.19 | $63.10 | -49.9% | 119.9M | 251 |
| 2021 | $167.87 | $182.50 | $113.41 | $125.88 | -27.2% | 94M | 252 |
| 2020 | $151.38 | $177.16 | $64.23 | $172.99 | +15.1% | 135.3M | 253 |
| 2019 | $110.02 | $168.28 | $107.42 | $150.29 | +34.8% | 60.1M | 252 |
| 2018 | $94.00 | $123.93 | $91.29 | $111.45 | +18.6% | 61.7M | 251 |
| 2017 | $70.02 | $95.82 | $65.00 | $94.00 | +34.2% | 69.6M | 251 |
| 2016 | $65.60 | $72.80 | $59.00 | $70.02 | +4.8% | 60.2M | 252 |
| 2015 | $46.86 | $69.09 | $43.77 | $66.80 | +42.1% | 45M | 252 |
| 2014 | $36.53 | $47.30 | $35.65 | $47.01 | +28.0% | 43.2M | 252 |
| 2013 | $27.75 | $38.39 | $27.50 | $36.74 | n/a | 41.9M | 236 |
BFAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $52.79 | -4.0% |
| October 2026 | $54.98 | -13.7% |
| September 2026 | $63.72 | -14.1% |
| August 2026 | $74.18 | -0.5% |
| July 2026 | $74.54 | +5.2% |
| June 2026 | $70.88 | +13.2% |
| May 2026 | $62.62 | -22.8% |
| April 2026 | $81.11 | -1.2% |
| March 2026 | $82.13 | +10.2% |
| February 2026 | $74.52 | -19.6% |
| January 2026 | $92.63 | -8.6% |
| December 2025 | $101.40 | -1.3% |
About the BFAM data
Daily bars. 3,472 sessions from Jan 25, 2013 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABFAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BEPJ Brookfield Renewable Partners L.P.
- BETA BETA Technologies, Inc.
- BF.A Brown Forman Inc Class A Common Stock
- BF.B Brown Forman Inc Class B Common Stock
- BFH Bread Financial Holdings, INC.
- BFH$A Bread Financial Holdings, Inc. Depositary Shares, each representing a 1/40th interest in a share of 8.625% Non-Cumulative Perpetual Preferred Stock, Series A
- BFH$B Bread Financial Holdings, Inc. Depositary Shares, each representing a 1/40th interest in a share of 8.875% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B
- BFH$C Bread Financial Holdings, Inc. Depositary Shares, each representing a 1/40th interest in a share of its 9.375% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series C
Common questions
BFAM share price history
