BFAM: Bright Horizons Family Solutions Inc.

As of Friday, May 15th, 2026

$ 68.58

-0.90 -1.30%

Open: 69.95
High: 71.92
Low: 68.33
Volume: 1,550,720
Previous Close on Thursday, May 14th, 2026

$ 69.48

+0.86 +1.25%

Open: 68.66
High: 69.67
Low: 67.30
Volume: 1,768,246

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 69.95 71.92 68.33 68.58 1,550,720 -0.90 -1.30
2026-05-14 68.66 69.67 67.30 69.48 1,768,246 +0.86 +1.25
2026-05-13 68.82 69.81 67.61 68.62 10,150,075 -0.50 -0.72
2026-05-12 69.58 70.31 68.26 69.12 2,092,182 +0.44 +0.64
2026-05-11 70.58 71.07 68.65 68.68 1,554,478 -1.91 -2.71
2026-05-08 71.33 72.06 69.49 70.59 3,103,034 +2.28 +3.34
2026-05-07 66.75 69.89 65.00 68.31 1,963,370 +1.95 +2.94
2026-05-06 74.69 74.69 66.00 66.36 2,019,734 -15.21 -18.65
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 71.92
On 2026-05-15		 67.30
On 2026-05-14		 -2.01 -2.85 71.07
On 2026-05-11		 67.30
On 2026-05-14		 -5.30 68.90
10D 82.20
On 2026-05-04		 65.00
On 2026-05-07		 -12.97 -15.90 82.20
On 2026-05-04		 65.00
On 2026-05-07		 -20.92 71.22
20D 86.69
On 2026-04-22		 65.00
On 2026-05-07		 -16.18 -19.09 86.69
On 2026-04-22		 65.00
On 2026-05-07		 -25.02 76.89
WTD 71.92
On 2026-05-15		 67.30
On 2026-05-14		 -2.01 -2.85 71.07
On 2026-05-11		 67.30
On 2026-05-14		 -5.30 68.90
MTD 82.81
On 2026-05-01		 65.00
On 2026-05-07		 -12.53 -15.45 82.81
On 2026-05-01		 65.00
On 2026-05-07		 -21.51 72.16
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

68.58 -0.90 -1.30 1,550,720