BFAM: Bright Horizons Family Solutions Inc.

As of Friday, August 29th, 2025

$ 118.04

-0.31 -0.26%

Open: 118.41
High: 118.73
Low: 117.38
Volume: 503,781
Previous Close on Thursday, August 28th, 2025

$ 118.35

-1.11 -0.93%

Open: 119.34
High: 119.67
Low: 117.69
Volume: 438,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 118.41 118.73 117.38 118.04 503,781 -0.31 -0.26
2025-08-28 119.34 119.67 117.69 118.35 438,337 -1.11 -0.93
2025-08-27 119.12 120.09 118.71 119.46 423,882 +0.62 +0.52
2025-08-26 120.56 121.13 118.72 118.84 396,714 -2.20 -1.82
2025-08-25 123.29 123.77 120.81 121.04 430,670 -2.29 -1.86
2025-08-22 121.60 124.25 121.60 123.33 636,777 +1.45 +1.19
2025-08-21 122.12 122.88 121.60 121.88 675,675 -0.59 -0.48
2025-08-20 122.12 123.76 121.41 122.47 554,657 +0.15 +0.12
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 123.77
On 2025-08-25		 117.38
On 2025-08-29		 -5.29 -4.29 123.77
On 2025-08-25		 117.38
On 2025-08-29		 -5.16 119.15
10D 124.25
On 2025-08-22		 117.38
On 2025-08-29		 -3.36 -2.77 124.25
On 2025-08-22		 117.38
On 2025-08-29		 -5.53 120.50
20D 125.16
On 2025-08-04		 116.72
On 2025-08-06		 -7.06 -5.64 125.16
On 2025-08-04		 116.72
On 2025-08-06		 -6.74 120.03
WTD 123.77
On 2025-08-25		 117.38
On 2025-08-29		 -5.29 -4.29 123.77
On 2025-08-25		 117.38
On 2025-08-29		 -5.16 119.15
MTD 130.76
On 2025-08-01		 116.72
On 2025-08-06		 4.94 4.37 130.76
On 2025-08-01		 116.72
On 2025-08-06		 -10.74 120.27
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SCCO

Southern Copper Corporation

96.09 -0.63 -0.65 1,044,220
MPC

Marathon Petroleum Corporation

179.71 +0.41 +0.23 1,753,342
TIGR

UP Fintech Holding Limited

12.50 -0.31 -2.42 5,277,023
CIM

Chimera Investment Corporation

14.17 +0.17 +1.21 374,677
BFAM

Bright Horizons Family Solutions Inc.

118.04 -0.31 -0.26 503,781