BFAM: Bright Horizons Family Solutions Inc.

As of Friday, August 7th, 2026

$ 73.38

-0.59 -0.80%

Open: 73.54
High: 74.96
Low: 72.78
Volume: 657,125
Previous Close on Thursday, August 6th, 2026

$ 73.97

-1.55 -2.05%

Open: 74.96
High: 74.96
Low: 73.21
Volume: 652,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 73.54 74.96 72.78 73.38 657,125 -0.59 -0.80
2026-08-06 74.96 74.96 73.21 73.97 652,093 -1.55 -2.05
2026-08-05 76.31 76.62 74.66 75.52 582,192 -0.08 -0.11
2026-08-04 74.75 76.99 73.72 75.60 748,696 -0.67 -0.88
2026-08-03 75.57 77.80 75.34 76.27 959,441 +1.73 +2.32
2026-07-31 76.39 79.41 74.33 74.54 1,089,764 -3.41 -4.37
2026-07-30 80.57 81.71 77.47 77.95 925,015 -4.73 -5.72
2026-07-29 80.66 83.03 79.80 82.68 91,938 +2.02 +2.50
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 77.80
On 2026-08-03		 72.78
On 2026-08-07		 -1.16 -1.56 77.80
On 2026-08-03		 72.78
On 2026-08-07		 -6.45 74.95
10D 83.03
On 2026-07-29		 72.78
On 2026-08-07		 -2.39 -3.15 83.03
On 2026-07-29		 72.78
On 2026-08-07		 -12.34 76.84
20D 83.03
On 2026-07-29		 70.73
On 2026-07-22		 0.07 0.10 83.03
On 2026-07-29		 72.78
On 2026-08-07		 -12.34 75.85
WTD 77.80
On 2026-08-03		 72.78
On 2026-08-07		 -1.16 -1.56 77.80
On 2026-08-03		 72.78
On 2026-08-07		 -6.45 74.95
MTD 77.80
On 2026-08-03		 72.78
On 2026-08-07		 -1.16 -1.56 77.80
On 2026-08-03		 72.78
On 2026-08-07		 -6.45 74.95
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

73.38 -0.59 -0.80 657,125