BFAM: Bright Horizons Family Solutions Inc.

As of Friday, April 26th, 2024

$ 106.68

+0.40 +0.38%

Open: 106.41
High: 108.06
Low: 106.10
Volume: 155,361
Previous Close on Thursday, April 25th, 2024

$ 106.28

-0.55 -0.51%

Open: 105.90
High: 107.18
Low: 105.73
Volume: 212,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 106.41 108.06 106.10 106.68 155,361 +0.40 +0.38
2024-04-25 105.90 107.18 105.73 106.28 212,588 -0.55 -0.51
2024-04-24 107.69 108.72 106.79 106.83 187,308 -0.79 -0.73
2024-04-23 106.09 108.11 105.39 107.62 205,067 +1.75 +1.65
2024-04-22 105.46 106.72 104.77 105.87 262,688 +1.42 +1.36
2024-04-19 104.26 105.15 103.41 104.45 234,085 +0.73 +0.70
2024-04-18 103.77 104.73 102.77 103.72 230,173 +0.28 +0.27
2024-04-17 105.35 105.35 103.33 103.44 219,521 -1.39 -1.33
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 108.72
On 2024-04-24		 104.77
On 2024-04-22		 2.23 2.13 108.72
On 2024-04-24		 105.73
On 2024-04-25		 -2.75 106.66
10D 110.18
On 2024-04-15		 102.77
On 2024-04-18		 -2.49 -2.28 110.18
On 2024-04-15		 102.77
On 2024-04-18		 -6.73 105.60
20D 113.73
On 2024-04-08		 102.77
On 2024-04-18		 -6.68 -5.89 113.73
On 2024-04-08		 102.77
On 2024-04-18		 -9.64 108.44
WTD 108.72
On 2024-04-24		 104.77
On 2024-04-22		 2.23 2.13 108.72
On 2024-04-24		 105.73
On 2024-04-25		 -2.75 106.66
MTD 113.73
On 2024-04-08		 102.77
On 2024-04-18		 -6.68 -5.89 113.73
On 2024-04-08		 102.77
On 2024-04-18		 -9.64 108.44
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

106.68 +0.40 +0.38 155,361