BFAM: Bright Horizons Family Solutions Inc.

As of Tuesday, March 11th, 2025

$ 122.28

-1.97 -1.59%

Open: 124.17
High: 124.25
Low: 122.18
Volume: 376,373
Previous Close on Monday, March 10th, 2025

$ 124.25

-2.95 -2.32%

Open: 125.76
High: 126.70
Low: 123.96
Volume: 472,435

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 124.17 124.25 122.18 122.28 376,373 -1.97 -1.59
2025-03-10 125.76 126.70 123.96 124.25 472,435 -2.95 -2.32
2025-03-07 127.47 128.59 123.74 127.20 527,958 -0.25 -0.20
2025-03-06 128.58 129.07 126.73 127.45 630,231 -2.76 -2.12
2025-03-05 127.71 130.50 127.71 130.21 374,031 +1.55 +1.20
2025-03-04 127.73 129.26 125.42 128.66 365,848 +0.03 +0.02
2025-03-03 129.49 130.34 127.86 128.63 361,786 -1.03 -0.79
2025-02-28 127.62 129.81 125.57 129.66 876,561 +2.67 +2.10
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 130.50
On 2025-03-05		 122.18
On 2025-03-11		 -6.38 -4.96 130.50
On 2025-03-05		 122.18
On 2025-03-11		 -6.38 126.28
10D 130.50
On 2025-03-05		 122.18
On 2025-03-11		 -4.89 -3.85 130.50
On 2025-03-05		 122.18
On 2025-03-11		 -6.38 127.38
20D 130.51
On 2025-02-19		 115.63
On 2025-02-12		 -0.35 -0.29 130.51
On 2025-02-19		 122.18
On 2025-03-11		 -6.39 126.23
WTD 126.70
On 2025-03-10		 122.18
On 2025-03-11		 -4.92 -3.87 126.70
On 2025-03-10		 122.18
On 2025-03-11		 -3.57 123.27
MTD 130.50
On 2025-03-05		 122.18
On 2025-03-11		 -7.38 -5.69 130.50
On 2025-03-05		 122.18
On 2025-03-11		 -6.38 126.95
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
PBR

Petróleo Brasileiro S.A. - Petrobras

12.61 -0.17 -1.33 15,923,328
BFAM

Bright Horizons Family Solutions Inc.

122.28 -1.97 -1.59 376,373