BFAM: Bright Horizons Family Solutions Inc.

As of Wednesday, September 17th, 2025

$ 109.23

-1.19 -1.08%

Open: 111.05
High: 111.49
Low: 108.04
Volume: 1,107,333
Previous Close on Tuesday, September 16th, 2025

$ 110.42

+1.29 +1.18%

Open: 109.46
High: 111.27
Low: 108.61
Volume: 1,572,618

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 111.05 111.49 108.04 109.23 1,107,333 -1.19 -1.08
2025-09-16 109.46 111.27 108.61 110.42 1,572,618 +1.29 +1.18
2025-09-15 113.41 113.88 109.11 109.13 743,297 -4.20 -3.71
2025-09-12 113.92 114.32 113.08 113.33 521,589 -0.80 -0.70
2025-09-11 112.24 114.42 112.07 114.13 818,379 +2.38 +2.13
2025-09-10 114.98 115.32 111.22 111.75 405,599 -3.68 -3.19
2025-09-09 116.50 116.98 115.16 115.43 430,306 -1.02 -0.88
2025-09-08 116.61 116.99 115.15 116.45 394,983 -0.37 -0.32
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 114.42
On 2025-09-11		 108.04
On 2025-09-17		 -2.52 -2.26 114.42
On 2025-09-11		 108.04
On 2025-09-17		 -5.58 111.25
10D 117.30
On 2025-09-04		 108.04
On 2025-09-17		 -7.23 -6.21 117.30
On 2025-09-04		 108.04
On 2025-09-17		 -7.89 113.30
20D 124.25
On 2025-08-22		 108.04
On 2025-09-17		 -13.09 -10.70 124.25
On 2025-08-22		 108.04
On 2025-09-17		 -13.04 116.44
WTD 113.88
On 2025-09-15		 108.04
On 2025-09-17		 -4.10 -3.62 113.88
On 2025-09-15		 108.04
On 2025-09-17		 -5.12 109.59
MTD 117.30
On 2025-09-04		 108.04
On 2025-09-17		 -8.81 -7.46 117.30
On 2025-09-04		 108.04
On 2025-09-17		 -7.89 113.78
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

109.23 -1.19 -1.08 1,107,333