BFAM: Bright Horizons Family Solutions Inc.

As of Friday, December 5th, 2025

$ 103.14

-0.85 -0.82%

Open: 104.07
High: 105.62
Low: 102.93
Volume: 1,237,832
Previous Close on Thursday, December 4th, 2025

$ 103.99

-0.27 -0.26%

Open: 104.49
High: 105.75
Low: 103.65
Volume: 844,374

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 104.07 105.62 102.93 103.14 1,237,832 -0.85 -0.82
2025-12-04 104.49 105.75 103.65 103.99 844,374 -0.27 -0.26
2025-12-03 103.87 105.32 103.67 104.26 6,405 +0.22 +0.21
2025-12-02 104.21 104.97 102.62 104.04 573,531 +0.34 +0.33
2025-12-01 102.36 104.43 101.07 103.70 600,301 +0.94 +0.91
2025-11-28 102.32 104.10 102.31 102.76 278,306 +0.30 +0.29
2025-11-26 101.39 103.10 100.96 102.46 510,076 +0.53 +0.52
2025-11-25 98.85 102.69 98.85 101.93 720,748 +3.01 +3.04
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 105.75
On 2025-12-04		 101.07
On 2025-12-01		 0.38 0.37 105.75
On 2025-12-04		 102.93
On 2025-12-05		 -2.67 103.83
10D 105.75
On 2025-12-04		 97.95
On 2025-11-21		 5.55 5.69 101.65
On 2025-11-21		 98.59
On 2025-11-24		 -3.01 102.63
20D 105.75
On 2025-12-04		 95.70
On 2025-11-18		 5.29 5.41 101.94
On 2025-11-12		 95.70
On 2025-11-18		 -6.12 100.88
WTD 105.75
On 2025-12-04		 101.07
On 2025-12-01		 0.38 0.37 105.75
On 2025-12-04		 102.93
On 2025-12-05		 -2.67 103.83
MTD 105.75
On 2025-12-04		 101.07
On 2025-12-01		 0.38 0.37 105.75
On 2025-12-04		 102.93
On 2025-12-05		 -2.67 103.83
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

103.14 -0.85 -0.82 1,237,832