BFAM: Bright Horizons Family Solutions Inc.

As of Friday, June 21st, 2024

$ 102.30

+1.47 +1.46%

Open: 100.89
High: 102.34
Low: 100.60
Volume: 539,319
Previous Close on Thursday, June 20th, 2024

$ 100.83

-1.39 -1.36%

Open: 102.09
High: 102.09
Low: 100.59
Volume: 449,230
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 100.89 102.34 100.60 102.30 539,319 +1.47 +1.46
2024-06-20 102.09 102.09 100.59 100.83 449,230 -1.39 -1.36
2024-06-18 103.92 104.12 102.03 102.22 331,345 -1.52 -1.47
2024-06-17 103.67 104.66 102.46 103.74 387,107 -0.20 -0.19
2024-06-14 103.56 104.17 101.52 103.94 422,472 -0.64 -0.61
2024-06-13 106.80 106.93 104.46 104.58 571,862 -2.56 -2.39
2024-06-12 107.62 108.44 106.32 107.14 243,434 +1.58 +1.50
2024-06-11 105.98 106.92 105.06 105.56 271,467 -1.36 -1.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 104.66
On 2024-06-17
100.59
On 2024-06-20
-2.28 -2.18 104.66
On 2024-06-17
100.59
On 2024-06-20
-3.89 102.61
10D 108.44
On 2024-06-12
100.59
On 2024-06-20
-6.03 -5.57 108.44
On 2024-06-12
100.59
On 2024-06-20
-7.24 104.42
20D 111.36
On 2024-06-05
100.59
On 2024-06-20
-5.60 -5.19 111.36
On 2024-06-05
100.59
On 2024-06-20
-9.67 105.82
WTD 104.66
On 2024-06-17
100.59
On 2024-06-20
-1.64 -1.58 104.66
On 2024-06-17
100.59
On 2024-06-20
-3.89 102.27
MTD 111.36
On 2024-06-05
100.59
On 2024-06-20
-2.82 -2.68 111.36
On 2024-06-05
100.59
On 2024-06-20
-9.67 105.82
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

102.30 +1.47 +1.46 539,319