BFAM: Bright Horizons Family Solutions Inc.

As of Thursday, October 9th, 2025

$ 96.94

-1.86 -1.88%

Open: 98.17
High: 99.35
Low: 96.09
Volume: 774,712
Previous Close on Wednesday, October 8th, 2025

$ 98.80

-0.79 -0.79%

Open: 100.24
High: 100.24
Low: 98.04
Volume: 604,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 98.17 99.35 96.09 96.94 774,712 -1.86 -1.88
2025-10-08 100.24 100.24 98.04 98.80 604,333 -0.79 -0.79
2025-10-07 102.49 102.66 99.24 99.59 965,087 -2.59 -2.53
2025-10-06 106.74 106.74 102.17 102.18 673,725 -4.25 -3.99
2025-10-03 106.63 107.53 106.15 106.43 442,053 -0.25 -0.23
2025-10-02 107.00 107.58 105.68 106.68 372,074 -1.31 -1.21
2025-10-01 108.52 109.34 107.25 107.99 439,663 -0.58 -0.53
2025-09-30 107.82 108.73 107.34 108.57 490,003 -0.01 -0.01
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 107.53
On 2025-10-03		 96.09
On 2025-10-09		 -9.74 -9.13 107.53
On 2025-10-03		 96.09
On 2025-10-09		 -10.64 100.79
10D 109.36
On 2025-09-29		 96.09
On 2025-10-09		 -10.34 -9.64 109.36
On 2025-09-29		 96.09
On 2025-10-09		 -12.13 104.43
20D 114.32
On 2025-09-12		 96.09
On 2025-10-09		 -17.19 -15.06 114.32
On 2025-09-12		 96.09
On 2025-10-09		 -15.95 106.96
WTD 106.74
On 2025-10-06		 96.09
On 2025-10-09		 -9.49 -8.92 106.74
On 2025-10-06		 96.09
On 2025-10-09		 -9.98 99.38
MTD 109.34
On 2025-10-01		 96.09
On 2025-10-09		 -11.63 -10.71 109.34
On 2025-10-01		 96.09
On 2025-10-09		 -12.12 102.66
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

96.94 -1.86 -1.88 774,712