BFAM: Bright Horizons Family Solutions Inc.

As of Friday, July 17th, 2026

$ 76.58

+0.55 +0.72%

Open: 78.00
High: 79.41
Low: 76.03
Volume: 756,056
Previous Close on Thursday, July 16th, 2026

$ 76.03

+2.04 +2.76%

Open: 74.35
High: 77.15
Low: 74.35
Volume: 675,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 78.00 79.41 76.03 76.58 756,056 +0.55 +0.72
2026-07-16 74.35 77.15 74.35 76.03 675,123 +2.04 +2.76
2026-07-15 73.30 75.71 73.11 73.99 963,517 +0.90 +1.23
2026-07-14 73.34 74.29 72.67 73.09 757,442 -1.67 -2.23
2026-07-13 74.07 75.31 74.07 74.76 811,023 +1.45 +1.98
2026-07-10 75.26 75.56 71.77 73.31 886,015 -1.12 -1.50
2026-07-09 73.94 75.69 73.77 74.43 1,121,147 -0.66 -0.88
2026-07-08 76.44 76.55 74.76 75.09 817,619 -1.53 -2.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.41
On 2026-07-17		 72.67
On 2026-07-14		 3.27 4.46 75.31
On 2026-07-13		 72.67
On 2026-07-14		 -3.52 74.89
10D 79.41
On 2026-07-17		 71.77
On 2026-07-10		 1.44 1.92 78.06
On 2026-07-07		 71.77
On 2026-07-10		 -8.06 74.96
20D 79.41
On 2026-07-17		 63.00
On 2026-06-18		 12.57 19.64 78.06
On 2026-07-07		 71.77
On 2026-07-10		 -8.06 71.94
WTD 79.41
On 2026-07-17		 72.67
On 2026-07-14		 3.27 4.46 75.31
On 2026-07-13		 72.67
On 2026-07-14		 -3.52 74.89
MTD 79.41
On 2026-07-17		 71.77
On 2026-07-10		 5.70 8.04 78.06
On 2026-07-07		 71.77
On 2026-07-10		 -8.06 74.82
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

76.58 +0.55 +0.72 756,056