BFAM: Bright Horizons Family Solutions Inc.

As of Tuesday, October 21st, 2025

$ 101.62

-- 0 0%

Open: 101.62
High: 101.62
Low: 101.62
Volume: N/A
Previous Close on Monday, October 20th, 2025

$ 101.62

+1.07 +1.06%

Open: 100.03
High: 102.05
Low: 100.03
Volume: 412,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 100.03 102.05 100.03 101.62 412,422 +1.07 +1.06
2025-10-17 99.80 101.41 99.58 100.55 470,365 +1.69 +1.71
2025-10-16 100.35 101.41 98.59 98.86 636,845 -1.21 -1.21
2025-10-15 98.79 100.23 98.07 100.07 662,346 +1.68 +1.71
2025-10-14 96.97 98.75 96.06 98.39 649,705 +1.62 +1.67
2025-10-13 96.89 99.48 96.77 96.77 628,329 -0.81 -0.83
2025-10-10 96.89 97.78 95.53 97.58 771,103 +0.64 +0.66
2025-10-09 98.17 99.35 96.09 96.94 774,712 -1.86 -1.88
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 102.05
On 2025-10-20		 96.06
On 2025-10-14		 4.85 5.01 101.41
On 2025-10-16		 99.58
On 2025-10-17		 -1.81 99.90
10D 102.66
On 2025-10-07		 95.53
On 2025-10-10		 -0.56 -0.55 102.66
On 2025-10-07		 95.53
On 2025-10-10		 -6.95 98.92
20D 110.14
On 2025-09-23		 95.53
On 2025-10-10		 -7.90 -7.21 110.14
On 2025-09-23		 95.53
On 2025-10-10		 -13.26 103.07
WTD 102.05
On 2025-10-20		 100.03
On 2025-10-20		 1.07 1.06 -- -- -- 101.62
MTD 109.34
On 2025-10-01		 95.53
On 2025-10-10		 -6.95 -6.40 109.34
On 2025-10-01		 95.53
On 2025-10-10		 -12.63 100.89
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 0.00 0.00 43,264
KO

The Coca-Cola Company

68.44 0.00 0.00 325,626
PFE

Pfizer Inc.

24.69 0.00 0.00 75,815
VZ

Verizon Communications Inc.

40.80 0.00 0.00 23,416
VIX

CBOE Volatility Index

18.60 +0.37 +2.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 0.00 0.00
DJTA

Dow Jones Transportation Average

15,814.50 0.00 0.00
SPX

S&P 500 Index

6,735.13 0.00 0.00
OEX

S&P 100 Index

3,367.31 0.00 0.00
NDX

NASDAQ 100 Index

25,141.02 0.00 0.00
NYA

NYSE Composite Index

21,598.17 0.00 0.00
XAX

NYSE AMEX Composite Index

7,074.02 0.00 0.00
RUI

RUSSELL 1000 Index

3,680.73 0.00 0.00
RUT

Russell 2000 Index

2,499.91 0.00 0.00
RUA

Russell 3000 Index

3,832.15 0.00 0.00
VIX

CBOE Volatility Index

18.60 +0.37 +2.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

101.62 0.00 0.00