BFAM: Bright Horizons Family Solutions Inc.

As of Friday, January 16th, 2026

$ 96.23

-0.78 -0.80%

Open: 96.62
High: 96.98
Low: 94.49
Volume: 808,588
Previous Close on Thursday, January 15th, 2026

$ 97.01

+0.12 +0.12%

Open: 97.13
High: 98.18
Low: 96.32
Volume: 734,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 96.62 96.98 94.49 96.23 808,588 -0.78 -0.80
2026-01-15 97.13 98.18 96.32 97.01 734,095 +0.12 +0.12
2026-01-14 99.17 99.40 96.44 96.89 752,578 -2.61 -2.62
2026-01-13 101.42 101.53 98.75 99.50 590,761 -2.37 -2.33
2026-01-12 102.40 102.93 101.45 101.87 586,239 -0.59 -0.58
2026-01-09 101.65 103.77 100.33 102.46 512,266 +0.47 +0.46
2026-01-08 102.60 104.11 101.63 101.99 507,957 -1.50 -1.45
2026-01-07 103.20 103.72 101.78 103.49 576,125 +1.13 +1.10
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 102.93
On 2026-01-12		 94.49
On 2026-01-16		 -6.23 -6.08 102.93
On 2026-01-12		 94.49
On 2026-01-16		 -8.20 98.30
10D 104.46
On 2026-01-06		 94.49
On 2026-01-16		 -3.07 -3.09 104.46
On 2026-01-06		 94.49
On 2026-01-16		 -9.54 100.47
20D 105.12
On 2025-12-18		 94.49
On 2026-01-16		 -8.29 -7.93 105.12
On 2025-12-18		 94.49
On 2026-01-16		 -10.12 100.91
WTD 102.93
On 2026-01-12		 94.49
On 2026-01-16		 -6.23 -6.08 102.93
On 2026-01-12		 94.49
On 2026-01-16		 -8.20 98.30
MTD 104.46
On 2026-01-06		 94.49
On 2026-01-16		 -5.17 -5.10 104.46
On 2026-01-06		 94.49
On 2026-01-16		 -9.54 100.36
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
CVI

CVR Energy Inc.

23.30 -1.00 -4.12 1,206,619
BFAM

Bright Horizons Family Solutions Inc.

96.23 -0.78 -0.80 808,588