BFAM: Bright Horizons Family Solutions Inc.

As of Friday, November 14th, 2025

$ 99.47

-0.72 -0.72%

Open: 99.38
High: 100.60
Low: 99.11
Volume: 515,937
Previous Close on Thursday, November 13th, 2025

$ 100.19

+0.16 +0.16%

Open: 99.90
High: 101.78
Low: 99.90
Volume: 637,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 99.38 100.60 99.11 99.47 515,937 -0.72 -0.72
2025-11-13 99.90 101.78 99.90 100.19 637,195 +0.16 +0.16
2025-11-12 100.47 101.94 99.86 100.03 598,271 -0.86 -0.85
2025-11-11 99.85 101.07 99.34 100.89 448,155 +1.81 +1.83
2025-11-10 98.27 99.49 97.21 99.08 648,400 +0.62 +0.63
2025-11-07 97.94 99.99 96.96 98.46 696,484 +0.61 +0.62
2025-11-06 99.66 99.66 95.87 97.85 923,137 -2.40 -2.39
2025-11-05 102.10 102.26 99.73 100.25 739,729 -2.36 -2.30
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 101.94
On 2025-11-12		 97.21
On 2025-11-10		 1.01 1.03 101.94
On 2025-11-12		 99.11
On 2025-11-14		 -2.78 99.93
10D 108.10
On 2025-11-03		 95.87
On 2025-11-06		 -9.76 -8.94 108.10
On 2025-11-03		 95.87
On 2025-11-06		 -11.31 100.25
20D 109.86
On 2025-10-31		 91.49
On 2025-10-30		 -1.08 -1.07 109.86
On 2025-10-31		 95.87
On 2025-11-06		 -12.73 100.20
WTD 101.94
On 2025-11-12		 97.21
On 2025-11-10		 1.01 1.03 101.94
On 2025-11-12		 99.11
On 2025-11-14		 -2.78 99.93
MTD 108.10
On 2025-11-03		 95.87
On 2025-11-06		 -9.76 -8.94 108.10
On 2025-11-03		 95.87
On 2025-11-06		 -11.31 100.25
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

99.47 -0.72 -0.72 515,937