BFAM: Bright Horizons Family Solutions Inc.

As of Thursday, July 3rd, 2025

$ 120.58

-0.34 -0.28%

Open: 121.09
High: 121.58
Low: 120.39
Volume: 157,096
Previous Close on Wednesday, July 2nd, 2025

$ 120.92

-0.58 -0.48%

Open: 121.97
High: 122.22
Low: 120.26
Volume: 441,054

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 121.09 121.58 120.39 120.58 157,096 -0.34 -0.28
2025-07-02 121.97 122.22 120.26 120.92 441,054 -0.58 -0.48
2025-07-01 122.56 123.63 121.39 121.50 547,041 -2.09 -1.69
2025-06-30 123.59 123.71 121.96 123.59 424,767 +1.28 +1.05
2025-06-27 121.52 122.70 120.49 122.31 1,056,382 +1.79 +1.49
2025-06-26 121.99 121.99 119.39 120.52 668,911 -0.66 -0.54
2025-06-25 124.28 124.28 121.11 121.18 619,436 -2.36 -1.91
2025-06-24 123.72 124.64 122.11 123.54 820,534 +0.77 +0.63
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 123.71
On 2025-06-30		 120.26
On 2025-07-02		 0.06 0.05 123.71
On 2025-06-30		 120.26
On 2025-07-02		 -2.79 121.78
10D 124.64
On 2025-06-24		 118.39
On 2025-06-23		 -1.65 -1.35 124.64
On 2025-06-24		 119.39
On 2025-06-26		 -4.22 121.92
20D 127.64
On 2025-06-05		 118.39
On 2025-06-23		 -7.47 -5.83 127.64
On 2025-06-05		 118.39
On 2025-06-23		 -7.25 123.15
WTD 123.71
On 2025-06-30		 120.26
On 2025-07-02		 -1.73 -1.41 123.71
On 2025-06-30		 120.26
On 2025-07-02		 -2.79 121.65
MTD 123.63
On 2025-07-01		 120.26
On 2025-07-02		 -3.01 -2.44 123.63
On 2025-07-01		 120.26
On 2025-07-02		 -2.72 121.00
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

120.58 -0.34 -0.28 157,096