BFAM: Bright Horizons Family Solutions Inc.

As of Tuesday, February 20th, 2024

$ 106.40

-4.47 -4.03%

Open: 109.04
High: 109.45
Low: 105.98
Volume: 502,709
Previous Close on Friday, February 16th, 2024

$ 110.87

+1.52 +1.39%

Open: 108.75
High: 111.92
Low: 108.48
Volume: 582,164
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 109.04 109.45 105.98 106.40 502,709 -4.47 -4.03
2024-02-16 108.75 111.92 108.48 110.87 582,164 +1.52 +1.39
2024-02-15 105.68 109.57 105.68 109.35 854,416 +3.52 +3.33
2024-02-14 103.05 107.83 102.39 105.83 1,424,332 +9.94 +10.37
2024-02-13 97.78 98.36 94.83 95.89 682,947 -3.55 -3.57
2024-02-12 100.58 101.48 99.00 99.44 454,814 -1.43 -1.42
2024-02-09 99.15 101.00 99.10 100.87 385,307 +1.87 +1.89
2024-02-08 98.53 99.25 97.95 99.00 309,581 +0.57 +0.58

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.92
On 2024-02-16
94.83
On 2024-02-13
6.96 7.00 111.92
On 2024-02-16
105.98
On 2024-02-20
-5.31 105.67
10D 111.92
On 2024-02-16
94.83
On 2024-02-13
8.34 8.50 101.48
On 2024-02-12
94.83
On 2024-02-13
-6.55 102.47
20D 111.92
On 2024-02-16
94.83
On 2024-02-13
5.97 5.94 102.34
On 2024-01-25
94.83
On 2024-02-13
-7.34 101.21
WTD 109.45
On 2024-02-20
105.98
On 2024-02-20
-4.47 -4.03 -- -- -- 106.40
MTD 111.92
On 2024-02-16
94.83
On 2024-02-13
8.15 8.30 101.48
On 2024-02-12
94.83
On 2024-02-13
-6.55 101.81
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y