BFAM: Bright Horizons Family Solutions Inc.

As of Friday, August 8th, 2025

$ 119.20

-1.02 -0.85%

Open: 120.62
High: 120.80
Low: 118.69
Volume: 530,168
Previous Close on Thursday, August 7th, 2025

$ 120.22

+1.03 +0.86%

Open: 120.54
High: 121.61
Low: 118.81
Volume: 688,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 120.62 120.80 118.69 119.20 530,168 -1.02 -0.85
2025-08-07 120.54 121.61 118.81 120.22 688,789 +1.03 +0.86
2025-08-06 118.91 119.25 116.72 119.19 956,633 +1.59 +1.35
2025-08-05 123.77 124.05 117.46 117.60 1,037,757 -6.48 -5.22
2025-08-04 124.56 125.16 122.60 124.08 920,840 -1.02 -0.82
2025-08-01 127.37 130.76 120.36 125.10 1,620,844 +12.00 +10.61
2025-07-31 113.51 114.10 112.90 113.10 550,136 -0.50 -0.44
2025-07-30 112.64 113.93 112.24 113.60 924,519 +0.93 +0.83
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 125.16
On 2025-08-04		 116.72
On 2025-08-06		 -5.90 -4.72 125.16
On 2025-08-04		 116.72
On 2025-08-06		 -6.74 120.06
10D 130.76
On 2025-08-01		 110.97
On 2025-07-29		 4.13 3.59 130.76
On 2025-08-01		 116.72
On 2025-08-06		 -10.74 117.65
20D 130.76
On 2025-08-01		 110.97
On 2025-07-29		 3.85 3.34 130.76
On 2025-08-01		 116.72
On 2025-08-06		 -10.74 116.04
WTD 125.16
On 2025-08-04		 116.72
On 2025-08-06		 -5.90 -4.72 125.16
On 2025-08-04		 116.72
On 2025-08-06		 -6.74 120.06
MTD 130.76
On 2025-08-01		 116.72
On 2025-08-06		 6.10 5.39 130.76
On 2025-08-01		 116.72
On 2025-08-06		 -10.74 120.90
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TIGR

UP Fintech Holding Limited

10.01 +0.01 +0.10 1,871,279
KDP

Keurig Dr Pepper Inc.

34.42 +0.52 +1.53 6,658,995
PCAR

Paccar Inc.

97.34 +0.57 +0.59 1,398,852
CIM

Chimera Investment Corporation

13.43 +0.12 +0.90 388,157
BFAM

Bright Horizons Family Solutions Inc.

119.20 -1.02 -0.85 530,168