BFAM: Bright Horizons Family Solutions Inc.

As of Tuesday, October 27th, 2026

$ 70.56

-3.09 -4.20%

Open: 72.68
High: 73.44
Low: 70.14
Volume: 879,675
Previous Close on Monday, October 26th, 2026

$ 73.65

+2.25 +3.15%

Open: 71.40
High: 73.99
Low: 70.93
Volume: 1,095,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 72.68 73.44 70.14 70.56 879,675 -3.09 -4.20
2026-10-26 71.40 73.99 70.93 73.65 1,095,911 +2.25 +3.15
2026-10-23 70.62 72.17 69.70 71.40 1,069,232 +0.46 +0.65
2026-10-22 67.33 71.06 67.33 70.94 740,322 +4.02 +6.01
2026-10-21 68.25 68.85 66.38 66.92 513,599 -2.09 -3.03
2026-10-20 70.26 71.34 68.74 69.01 630,438 -0.51 -0.73
2026-10-19 70.83 71.13 69.47 69.52 40,357 -1.63 -2.29
2026-10-16 71.46 72.01 70.21 71.15 667,121 +0.73 +1.04
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 73.99
On 2026-10-26		 66.38
On 2026-10-21		 1.55 2.25 73.99
On 2026-10-26		 70.14
On 2026-10-27		 -5.20 70.69
10D 73.99
On 2026-10-26		 66.38
On 2026-10-21		 2.39 3.51 72.01
On 2026-10-16		 66.38
On 2026-10-21		 -7.82 70.20
20D 73.99
On 2026-10-26		 63.37
On 2026-09-30		 6.77 10.61 72.01
On 2026-10-16		 66.38
On 2026-10-21		 -7.82 68.43
WTD 73.99
On 2026-10-26		 70.14
On 2026-10-27		 -0.84 -1.18 73.99
On 2026-10-26		 70.14
On 2026-10-27		 -5.20 72.11
MTD 73.99
On 2026-10-26		 63.73
On 2026-10-06		 6.84 10.73 72.01
On 2026-10-16		 66.38
On 2026-10-21		 -7.82 68.68
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

70.56 -3.09 -4.20 879,675