Bright Horizons Family Solutions Inc.
BFAMNYSEConsumer Cyclical● Active
$60.79
$-1.39(-2.23%)
Market Cap$3.2B
P/E Ratio—
52W High$130.76
52W Low$57.63
Bright Horizons Family Solutions Inc.（BFAM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bfam · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$171.91
Nov 2, 2021
-63.8% from here
5-Year Low5Y
$54.19
Oct 11, 2022
+14.7% from low
IPO Priceadj.
$28.32
Jan 25, 2013
+119.5% since IPO
1 Year Ago
$125.15
Jun 9, 2025
-50.3% in 1Y
5 Years Ago
$146.30
Jun 8, 2021
-57.5% in 5Y
10 Years Ago
$65.21
Jun 8, 2016
-4.7% in 10Y
Historical Price Data · BFAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $61.22 | $62.86 | $59.52 | $60.98 | $60.98 | 14K | -0.39% |
| Jun 5, 2026 | $62.86 | $64.47 | $61.62 | $62.17 | $62.17 | 1.0M | -1.10% |
| Jun 4, 2026 | $60.91 | $62.48 | $60.25 | $61.54 | $61.54 | 1.3M | +1.03% |
| Jun 3, 2026 | $60.86 | $60.99 | $57.63 | $59.64 | $59.64 | 1.3M | -2.00% |
| Jun 2, 2026 | $64.43 | $65.01 | $60.43 | $61.03 | $61.03 | 1.3M | -5.28% |
| Jun 1, 2026 | $62.87 | $65.96 | $62.87 | $65.51 | $65.51 | 1.4M | +4.20% |
| May 29, 2026 | $62.00 | $63.66 | $61.53 | $62.62 | $62.62 | 1.4M | +1.00% |
| May 28, 2026 | $62.31 | $63.35 | $61.51 | $61.57 | $61.57 | 1.3M | -1.19% |
| May 27, 2026 | $64.83 | $65.82 | $62.41 | $62.53 | $62.53 | 1.3M | -3.55% |
| May 26, 2026 | $66.97 | $67.47 | $64.96 | $65.06 | $65.06 | 1.3M | -2.85% |
| May 22, 2026 | $67.46 | $68.83 | $67.01 | $67.75 | $67.75 | 920K | +0.43% |
| May 21, 2026 | $66.97 | $67.91 | $65.63 | $67.55 | $67.55 | 812K | +0.87% |
| May 20, 2026 | $66.87 | $67.73 | $65.50 | $67.61 | $67.61 | 1.0M | +1.11% |
| May 19, 2026 | $68.83 | $70.82 | $67.17 | $67.38 | $67.38 | 1.3M | -2.11% |
| May 18, 2026 | $68.14 | $70.33 | $68.01 | $68.17 | $68.17 | 1.6M | +0.04% |
| May 15, 2026 | $69.95 | $71.92 | $68.33 | $68.58 | $68.58 | 1.6M | -1.96% |
| May 14, 2026 | $68.66 | $69.67 | $67.30 | $69.48 | $69.48 | 1.8M | +1.19% |
| May 13, 2026 | $68.82 | $69.81 | $67.61 | $68.62 | $68.62 | 10.2M | -0.29% |
| May 12, 2026 | $69.58 | $70.31 | $68.26 | $69.12 | $69.12 | 2.1M | -0.66% |
| May 11, 2026 | $70.58 | $71.07 | $68.65 | $68.68 | $68.68 | 1.6M | -2.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BFAM
Jan 1 → Dec 31 · 6 years2026-39.5%$100.77 → $60.98
-39.5%
2025-9.3%$111.79 → $101.40
-9.3%
2024+18.2%$93.81 → $110.85
+18.2%
2023+46.8%$64.18 → $94.24
+46.8%
2022-50.0%$126.19 → $63.10
-50.0%
2021-14.4%$147.08 → $125.88
-14.4%
Best Year2023 · +46.8%
Worst Year2022 · -50.0%
Positive Years2 / 6
Avg Annual Return-8.0%
6Y Total Return-58.5%
6Y CAGR~-13.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in BFAM?
If you invested $1,000 in BFAM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$953
Total Return-4.7%
CAGR~-0.5% / yr
Profit$-47
Based on Jun 8, 2016 · $65.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bright Horizons Family Solutions Inc.（BFAM）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $62.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BFAM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BFAM 历史股价FMP 日线复权 OHLCV