BFAM: Bright Horizons Family Solutions Inc.

As of Wednesday, February 8th, 2023

$ 77.14

-- 0 0%

Open: 77.14
High: 77.14
Low: 77.14
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 77.14

-0.62 -0.80%

Open: 77.41
High: 77.71
Low: 75.73
Volume: 438,672
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 77.41 77.71 75.73 77.14 438,672 -0.62 -0.80
2023-02-06 78.21 78.80 77.19 77.76 376,252 -1.36 -1.72
2023-02-03 77.46 79.72 77.03 79.12 375,668 +0.13 +0.16
2023-02-02 79.26 80.95 78.89 78.99 303,225 +0.52 +0.66
2023-02-01 76.77 78.65 75.13 78.47 298,390 +1.69 +2.20
2023-01-31 75.23 76.82 74.68 76.78 334,190 +1.62 +2.16
2023-01-30 75.69 76.08 74.80 75.16 440,310 -1.97 -2.55
2023-01-27 76.12 77.52 75.93 77.13 294,575 +0.99 +1.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.95
On 2023-02-02
75.13
On 2023-02-01
0.36 0.47 80.95
On 2023-02-02
75.73
On 2023-02-07
-6.44 78.30
10D 80.95
On 2023-02-02
74.67
On 2023-01-25
-0.94 -1.20 80.95
On 2023-02-02
75.73
On 2023-02-07
-6.44 77.29
20D 80.95
On 2023-02-02
69.66
On 2023-01-10
6.35 8.97 80.95
On 2023-02-02
75.73
On 2023-02-07
-6.44 76.12
WTD 78.80
On 2023-02-06
75.73
On 2023-02-07
-1.98 -2.50 78.80
On 2023-02-06
75.73
On 2023-02-07
-3.90 77.45
MTD 80.95
On 2023-02-02
75.13
On 2023-02-01
0.36 0.47 80.95
On 2023-02-02
75.73
On 2023-02-07
-6.44 78.30
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

82.02 -0.09 -0.11 1,238,469
KO

The Coca-Cola Company

59.70 -0.38 -0.62 3,642,822
PFE

Pfizer Inc.

43.90 +0.31 +0.70 7,103,176
VZ

Verizon Communications Inc.

40.34 -0.22 -0.53 5,900,137
VIX

CBOE Volatility Index

19.80 +1.14 +6.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,015.57 -141.12 -0.41 144,267,699
DJTA

Dow Jones Transportation Average

15,404.57 -85.25 -0.55 30,650,886
SPX

S&P 500 Index

4,125.53 -38.47 -0.92
OEX

S&P 100 Index

1,851.68 -19.30 -1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,528.62 -199.65 -1.57
NYA

NYSE Composite Index

15,954.89 -66.73 -0.42
XAX

NYSE AMEX Composite Index

4,249.19 -1.79 -0.04
RUI

RUSSELL 1000 Index

2,272.55 -20.79 -0.91
RUT

Russell 2000 Index

1,949.55 -23.05 -1.17
RUA

Russell 3000 Index

2,396.30 -22.32 -0.92
W5000

Wilshire 5000 Total Market Index

41,194.84 -389.60 -0.94
VIX

CBOE Volatility Index

19.80 +1.14 +6.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.89 +0.46 +1.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +0.66 +2.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +1.01 +4.86
VXN

CBOE NASDAQ 100 Volatility Index

26.43 +0.97 +3.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,327.79 -66.20 -1.04
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

77.14 0.00 0.00