BFAM: Bright Horizons Family Solutions Inc.

As of Friday, February 6th, 2026

$ 86.08

-2.64 -2.98%

Open: 89.08
High: 89.83
Low: 85.78
Volume: 906,002
Previous Close on Thursday, February 5th, 2026

$ 88.72

-0.66 -0.74%

Open: 90.66
High: 91.63
Low: 87.64
Volume: 899,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 89.08 89.83 85.78 86.08 906,002 -2.64 -2.98
2026-02-05 90.66 91.63 87.64 88.72 899,671 -0.66 -0.74
2026-02-04 87.84 90.63 86.38 89.38 1,231,598 +1.23 +1.40
2026-02-03 90.34 91.07 87.26 88.15 672,874 -4.03 -4.37
2026-02-02 92.65 93.71 91.79 92.18 5,412 -0.45 -0.49
2026-01-30 91.85 92.66 90.42 92.63 583,221 +1.31 +1.43
2026-01-29 91.97 91.97 89.86 91.32 601,611 -0.59 -0.64
2026-01-28 91.04 92.67 90.83 91.91 542,097 +0.80 +0.88
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 93.71
On 2026-02-02		 85.78
On 2026-02-06		 -6.55 -7.07 93.71
On 2026-02-02		 85.78
On 2026-02-06		 -8.46 88.90
10D 94.19
On 2026-01-26		 85.78
On 2026-02-06		 -7.35 -7.87 94.19
On 2026-01-26		 85.78
On 2026-02-06		 -8.93 90.40
20D 103.77
On 2026-01-09		 85.78
On 2026-02-06		 -15.91 -15.60 103.77
On 2026-01-09		 85.78
On 2026-02-06		 -17.34 93.59
WTD 93.71
On 2026-02-02		 85.78
On 2026-02-06		 -6.55 -7.07 93.71
On 2026-02-02		 85.78
On 2026-02-06		 -8.46 88.90
MTD 93.71
On 2026-02-02		 85.78
On 2026-02-06		 -6.55 -7.07 93.71
On 2026-02-02		 85.78
On 2026-02-06		 -8.46 88.90
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
AVO

Mission Produce Inc.

14.03 +0.14 +1.01 607,878
BFAM

Bright Horizons Family Solutions Inc.

86.08 -2.64 -2.98 906,002