BFAM: Bright Horizons Family Solutions Inc.

As of Friday, July 18th, 2025

$ 114.88

-0.16 -0.14%

Open: 115.31
High: 115.31
Low: 113.83
Volume: 357,524
Previous Close on Thursday, July 17th, 2025

$ 115.04

-0.13 -0.11%

Open: 115.21
High: 116.29
Low: 114.58
Volume: 309,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 115.31 115.31 113.83 114.88 357,524 -0.16 -0.14
2025-07-17 115.21 116.29 114.58 115.04 309,183 -0.13 -0.11
2025-07-16 114.41 116.25 114.03 115.17 558,154 +1.32 +1.16
2025-07-15 115.64 115.68 113.78 113.85 297,180 -1.47 -1.27
2025-07-14 115.40 116.07 114.37 115.32 364,814 -0.03 -0.03
2025-07-11 116.22 116.72 114.78 115.35 294,961 -1.23 -1.06
2025-07-10 115.91 117.75 115.00 116.58 422,885 -0.18 -0.15
2025-07-09 117.99 118.78 116.28 116.76 386,438 -0.80 -0.68
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 116.29
On 2025-07-17		 113.78
On 2025-07-15		 -0.47 -0.41 116.29
On 2025-07-17		 113.83
On 2025-07-18		 -2.12 114.85
10D 120.82
On 2025-07-07		 113.78
On 2025-07-15		 -5.70 -4.73 120.82
On 2025-07-07		 113.78
On 2025-07-15		 -5.83 115.78
20D 124.64
On 2025-06-24		 113.78
On 2025-07-15		 -7.35 -6.01 124.64
On 2025-06-24		 113.78
On 2025-07-15		 -8.71 118.85
WTD 116.29
On 2025-07-17		 113.78
On 2025-07-15		 -0.47 -0.41 116.29
On 2025-07-17		 113.83
On 2025-07-18		 -2.12 114.85
MTD 123.63
On 2025-07-01		 113.78
On 2025-07-15		 -8.71 -7.05 123.63
On 2025-07-01		 113.78
On 2025-07-15		 -7.96 116.98
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
LII

Lennox International Inc.

609.43 -2.42 -0.40 221,551
CHE

Chemed Corporation

451.30 -6.16 -1.35 101,117
TIGR

UP Fintech Holding Limited

10.58 +0.66 +6.65 16,630,924
KDP

Keurig Dr Pepper Inc.

33.54 -0.35 -1.03 7,616,180
BFAM

Bright Horizons Family Solutions Inc.

114.88 -0.16 -0.14 357,524