BFAM: Bright Horizons Family Solutions Inc.

As of Tuesday, September 16th, 2025

$ 110.42

+1.29 +1.18%

Open: 109.46
High: 111.27
Low: 108.61
Volume: 1,572,618
Previous Close on Monday, September 15th, 2025

$ 109.13

-4.20 -3.71%

Open: 113.41
High: 113.88
Low: 109.11
Volume: 743,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 109.46 111.27 108.61 110.42 1,572,618 +1.29 +1.18
2025-09-15 113.41 113.88 109.11 109.13 743,297 -4.20 -3.71
2025-09-12 113.92 114.32 113.08 113.33 521,589 -0.80 -0.70
2025-09-11 112.24 114.42 112.07 114.13 818,379 +2.38 +2.13
2025-09-10 114.98 115.32 111.22 111.75 405,599 -3.68 -3.19
2025-09-09 116.50 116.98 115.16 115.43 430,306 -1.02 -0.88
2025-09-08 116.61 116.99 115.15 116.45 394,983 -0.37 -0.32
2025-09-05 116.64 117.25 115.27 116.82 372,987 +0.49 +0.42
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 115.32
On 2025-09-10		 108.61
On 2025-09-16		 -5.01 -4.34 115.32
On 2025-09-10		 108.61
On 2025-09-16		 -5.82 111.75
10D 117.30
On 2025-09-04		 108.61
On 2025-09-16		 -5.49 -4.74 117.30
On 2025-09-04		 108.61
On 2025-09-16		 -7.41 114.03
20D 124.25
On 2025-08-22		 108.61
On 2025-09-16		 -8.82 -7.40 124.25
On 2025-08-22		 108.61
On 2025-09-16		 -12.58 117.09
WTD 113.88
On 2025-09-15		 108.61
On 2025-09-16		 -2.91 -2.57 113.88
On 2025-09-15		 108.61
On 2025-09-16		 -4.62 109.78
MTD 117.30
On 2025-09-04		 108.61
On 2025-09-16		 -7.62 -6.46 117.30
On 2025-09-04		 108.61
On 2025-09-16		 -7.41 114.20
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

110.42 +1.29 +1.18 1,572,618