BFAM: Bright Horizons Family Solutions Inc.

As of Friday, September 22nd, 2023

$ 85.08

+0.40 +0.47%

Open: 84.99
High: 86.60
Low: 84.14
Volume: 341,771
Previous Close on Thursday, September 21st, 2023

$ 84.68

-1.06 -1.24%

Open: 84.75
High: 85.55
Low: 83.52
Volume: 272,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 84.99 86.60 84.14 85.08 341,771 +0.40 +0.47
2023-09-21 84.75 85.55 83.52 84.68 272,000 -1.06 -1.24
2023-09-20 86.09 87.18 85.30 85.74 573,088 +0.36 +0.42
2023-09-19 85.27 85.97 83.67 85.38 1,110,774 -0.38 -0.44
2023-09-18 88.26 88.26 85.59 85.76 553,364 -1.90 -2.17
2023-09-15 91.80 91.80 87.03 87.66 710,886 -4.20 -4.57
2023-09-14 90.95 92.53 90.64 91.86 294,874 +1.72 +1.91
2023-09-13 91.75 92.73 89.35 90.14 389,313 -2.07 -2.24
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 88.26
On 2023-09-18		 83.52
On 2023-09-21		 -2.58 -2.94 88.26
On 2023-09-18		 83.52
On 2023-09-21		 -5.37 85.33
10D 94.53
On 2023-09-11		 83.52
On 2023-09-21		 -8.85 -9.42 94.53
On 2023-09-11		 83.52
On 2023-09-21		 -11.64 88.08
20D 97.24
On 2023-09-01		 83.52
On 2023-09-21		 -10.60 -11.08 97.24
On 2023-09-01		 83.52
On 2023-09-21		 -14.11 91.35
WTD 88.26
On 2023-09-18		 83.52
On 2023-09-21		 -2.58 -2.94 88.26
On 2023-09-18		 83.52
On 2023-09-21		 -5.37 85.33
MTD 97.24
On 2023-09-01		 83.52
On 2023-09-21		 -9.34 -9.89 97.24
On 2023-09-01		 83.52
On 2023-09-21		 -14.11 90.18
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22