BFAM: Bright Horizons Family Solutions Inc.

As of Monday, March 18th, 2024

$ 113.49

-0.04 -0.04%

Open: 113.85
High: 114.68
Low: 113.23
Volume: 674,892
Previous Close on Friday, March 15th, 2024

$ 113.53

-1.12 -0.98%

Open: 114.74
High: 115.42
Low: 113.33
Volume: 813,406
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 113.85 114.68 113.23 113.49 674,892 -0.04 -0.04
2024-03-15 114.74 115.42 113.33 113.53 813,406 -1.12 -0.98
2024-03-14 117.70 117.70 113.68 114.65 301,508 -3.25 -2.76
2024-03-13 117.59 119.21 117.59 117.90 236,087 +0.52 +0.44
2024-03-12 116.20 117.74 115.75 117.38 312,199 +0.92 +0.79
2024-03-11 117.16 117.90 115.98 116.46 204,121 -1.22 -1.04
2024-03-08 117.06 119.13 116.64 117.68 203,229 +1.14 +0.98
2024-03-07 115.64 117.01 115.27 116.54 227,642 +1.27 +1.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 119.21
On 2024-03-13
113.23
On 2024-03-18
-2.97 -2.55 119.21
On 2024-03-13
113.23
On 2024-03-18
-5.02 115.39
10D 119.21
On 2024-03-13
113.23
On 2024-03-18
-2.16 -1.87 119.21
On 2024-03-13
113.23
On 2024-03-18
-5.02 115.70
20D 119.21
On 2024-03-13
105.05
On 2024-02-21
2.62 2.36 119.21
On 2024-03-13
113.23
On 2024-03-18
-5.02 113.17
WTD 114.68
On 2024-03-18
113.23
On 2024-03-18
-0.04 -0.04 -- -- -- 113.49
MTD 119.21
On 2024-03-13
113.23
On 2024-03-18
-1.37 -1.19 119.21
On 2024-03-13
113.23
On 2024-03-18
-5.02 115.73
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

113.49 -0.04 -0.04 674,892