BFAM: Bright Horizons Family Solutions Inc.

As of Wednesday, July 15th, 2026

$ 73.99

+0.90 +1.23%

Open: 73.30
High: 75.71
Low: 73.11
Volume: 963,517
Previous Close on Tuesday, July 14th, 2026

$ 73.09

-1.67 -2.23%

Open: 73.34
High: 74.29
Low: 72.67
Volume: 757,442

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 73.30 75.71 73.11 73.99 963,517 +0.90 +1.23
2026-07-14 73.34 74.29 72.67 73.09 757,442 -1.67 -2.23
2026-07-13 74.07 75.31 74.07 74.76 811,023 +1.45 +1.98
2026-07-10 75.26 75.56 71.77 73.31 886,015 -1.12 -1.50
2026-07-09 73.94 75.69 73.77 74.43 1,121,147 -0.66 -0.88
2026-07-08 76.44 76.55 74.76 75.09 817,619 -1.53 -2.00
2026-07-07 76.66 78.06 76.48 76.62 690,083 +0.91 +1.20
2026-07-06 74.62 75.77 73.38 75.71 959,245 +0.57 +0.76
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 75.71
On 2026-07-15		 71.77
On 2026-07-10		 -1.10 -1.46 75.69
On 2026-07-09		 71.77
On 2026-07-10		 -5.18 73.92
10D 78.06
On 2026-07-07		 71.77
On 2026-07-10		 3.11 4.39 78.06
On 2026-07-07		 71.77
On 2026-07-10		 -8.06 74.52
20D 78.06
On 2026-07-07		 63.00
On 2026-06-18		 10.18 15.95 78.06
On 2026-07-07		 71.77
On 2026-07-10		 -8.06 70.75
WTD 75.71
On 2026-07-15		 72.67
On 2026-07-14		 0.68 0.93 75.31
On 2026-07-13		 72.67
On 2026-07-14		 -3.52 73.95
MTD 78.06
On 2026-07-07		 71.77
On 2026-07-10		 3.11 4.39 78.06
On 2026-07-07		 71.77
On 2026-07-10		 -8.06 74.52
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

73.99 +0.90 +1.23 963,517