BFAM: Bright Horizons Family Solutions Inc.

As of Thursday, April 18th, 2024

$ 103.72

-1.11 -1.06%

Open: 103.77
High: 104.73
Low: 102.77
Volume: 230,173
Previous Close on Tuesday, April 16th, 2024

$ 104.83

-1.45 -1.36%

Open: 105.64
High: 105.76
Low: 104.49
Volume: 334,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 103.77 104.73 102.77 103.72 230,173 -1.11 -1.06
2024-04-16 105.64 105.76 104.49 104.83 334,459 -1.45 -1.36
2024-04-15 110.18 110.18 105.45 106.28 265,722 -2.89 -2.65
2024-04-12 110.78 110.78 108.67 109.17 192,855 -2.45 -2.19
2024-04-11 112.02 112.02 110.01 111.62 172,739 +0.26 +0.23
2024-04-10 110.85 112.12 110.42 111.36 206,439 -1.19 -1.06
2024-04-09 112.74 113.08 112.09 112.55 212,480 -0.02 -0.02
2024-04-08 111.93 113.73 111.55 112.57 259,560 +1.14 +1.02
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 112.02
On 2024-04-11		 102.77
On 2024-04-18		 -7.64 -6.86 112.02
On 2024-04-11		 102.77
On 2024-04-18		 -8.26 107.12
10D 113.73
On 2024-04-08		 102.77
On 2024-04-18		 -6.70 -6.07 113.73
On 2024-04-08		 102.77
On 2024-04-18		 -9.64 109.33
20D 115.46
On 2024-03-21		 102.77
On 2024-04-18		 -11.52 -10.00 115.46
On 2024-03-21		 102.77
On 2024-04-18		 -10.99 111.12
WTD 110.18
On 2024-04-15		 102.77
On 2024-04-18		 -5.45 -4.99 110.18
On 2024-04-15		 102.77
On 2024-04-18		 -6.73 104.94
MTD 113.73
On 2024-04-08		 102.77
On 2024-04-18		 -9.64 -8.50 113.73
On 2024-04-08		 102.77
On 2024-04-18		 -9.64 109.81
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

103.72 -1.11 -1.06 230,173