BFAM: Bright Horizons Family Solutions Inc.

As of Friday, May 30th, 2025

$ 127.88

-- 0 0%

Open: 127.88
High: 127.88
Low: 127.88
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 127.88

-1.11 -0.86%

Open: 130.05
High: 130.05
Low: 127.28
Volume: 844,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 130.05 130.05 127.28 127.88 844,836 -1.11 -0.86
2025-05-28 131.50 132.43 128.96 128.99 571,488 -2.51 -1.91
2025-05-27 131.00 132.99 130.50 131.50 706,783 +1.88 +1.45
2025-05-23 125.06 130.39 125.00 129.62 720,025 +3.10 +2.45
2025-05-22 122.73 129.56 122.21 126.52 879,140 +3.53 +2.87
2025-05-21 123.01 123.09 121.33 122.99 456,817 -0.57 -0.46
2025-05-20 123.68 125.08 122.86 123.56 430,082 -0.22 -0.18
2025-05-19 123.45 125.43 123.10 123.78 560,781 -0.55 -0.44
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 132.99
On 2025-05-27		 122.21
On 2025-05-22		 4.89 3.98 132.99
On 2025-05-27		 127.28
On 2025-05-29		 -4.29 128.90
10D 132.99
On 2025-05-27		 118.89
On 2025-05-15		 7.94 6.62 132.99
On 2025-05-27		 127.28
On 2025-05-29		 -4.29 126.15
20D 132.99
On 2025-05-27		 118.89
On 2025-05-15		 2.46 1.96 128.62
On 2025-05-02		 118.89
On 2025-05-15		 -7.57 124.70
WTD 132.99
On 2025-05-27		 127.28
On 2025-05-29		 -1.74 -1.34 132.99
On 2025-05-27		 127.28
On 2025-05-29		 -4.29 129.46
MTD 132.99
On 2025-05-27		 118.89
On 2025-05-15		 2.46 1.96 128.62
On 2025-05-02		 118.89
On 2025-05-15		 -7.57 124.70
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.11 +0.95 +0.39 741,150
KO

The Coca-Cola Company

71.79 +0.30 +0.41 2,268,509
PFE

Pfizer Inc.

23.41 -0.04 -0.17 4,845,579
VZ

Verizon Communications Inc.

43.70 +0.37 +0.85 1,976,455
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,255.07 +39.34 +0.09 122,486,992
DJTA

Dow Jones Transportation Average

14,721.10 -24.28 -0.16 24,054,197
SPX

S&P 500 Index

5,907.23 -4.94 -0.08
OEX

S&P 100 Index

2,883.93 -1.67 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,331.99 -31.96 -0.15
NYA

NYSE Composite Index

19,745.15 +1.30 +0.01
XAX

NYSE AMEX Composite Index

5,200.29 -11.82 -0.23
RUI

RUSSELL 1000 Index

3,232.33 -3.24 -0.10
RUT

Russell 2000 Index

2,066.42 -8.36 -0.40
RUA

Russell 3000 Index

3,356.54 -3.80 -0.11
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.78 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.53 -0.09 -0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.79 -9.27 -0.09
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

573.19 0.00 0.00
BFAM

Bright Horizons Family Solutions Inc.

127.88 0.00 0.00