BFAM (Bright Horizons Fami...) Stock Historical Data

As of Friday, December 12th, 2025

$ 100.71

+2.00 +2.03%

Open: 99.47
High: 100.75
Low: 98.25
Volume: 695,333
Previous Close on Thursday, December 11th, 2025

$ 98.71

+0.73 +0.75%

Open: 98.48
High: 99.79
Low: 98.21
Volume: 755,131
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
QLD

ProShares Ultra QQQ

70.34 -2.84 -3.88 7,947,986
AFG

American Financial Group Inc.

137.23 +1.16 +0.85 322,313
XLE

Energy Select Sector SPDR Fund

45.51 -0.45 -0.98 32,060,716
EEV

ProShares UltraShort MSCI Emerging Mkts

19.92 +0.49 +2.51 8,193
BFAM

Bright Horizons Family Solutions Inc.

100.71 +2.00 +2.03 695,333