BFAM: Bright Horizons Family Solutions Inc.

As of Wednesday, November 12th, 2025

$ 100.03

-0.86 -0.85%

Open: 100.47
High: 101.94
Low: 99.86
Volume: 598,271
Previous Close on Tuesday, November 11th, 2025

$ 100.89

+1.81 +1.83%

Open: 99.85
High: 101.07
Low: 99.34
Volume: 448,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 100.47 101.94 99.86 100.03 598,271 -0.86 -0.85
2025-11-11 99.85 101.07 99.34 100.89 448,155 +1.81 +1.83
2025-11-10 98.27 99.49 97.21 99.08 648,400 +0.62 +0.63
2025-11-07 97.94 99.99 96.96 98.46 696,484 +0.61 +0.62
2025-11-06 99.66 99.66 95.87 97.85 923,137 -2.40 -2.39
2025-11-05 102.10 102.26 99.73 100.25 739,729 -2.36 -2.30
2025-11-04 104.22 105.79 102.53 102.61 728,100 -1.02 -0.98
2025-11-03 106.76 108.10 102.05 103.63 1,972,196 -5.60 -5.13
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 101.94
On 2025-11-12		 95.87
On 2025-11-06		 -0.22 -0.22 99.99
On 2025-11-07		 97.21
On 2025-11-10		 -2.78 99.26
10D 109.86
On 2025-10-31		 91.49
On 2025-10-30		 7.33 7.91 109.86
On 2025-10-31		 95.87
On 2025-11-06		 -12.73 100.43
20D 109.86
On 2025-10-31		 91.49
On 2025-10-30		 -0.04 -0.04 109.86
On 2025-10-31		 95.87
On 2025-11-06		 -12.73 100.18
WTD 101.94
On 2025-11-12		 97.21
On 2025-11-10		 1.57 1.59 99.49
On 2025-11-10		 99.49
On 2025-11-10		 0.00 100.00
MTD 108.10
On 2025-11-03		 95.87
On 2025-11-06		 -9.20 -8.42 108.10
On 2025-11-03		 95.87
On 2025-11-06		 -11.31 100.35
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VTRS

Viatris Inc.

11.01 -0.19 -1.70 8,651,981
PLD

Prologis Inc.

124.84 -1.42 -1.12 2,686,856
AVO

Mission Produce Inc.

12.70 +0.04 +0.32 286,085
ED

Consolidated Edison Inc.

100.19 +0.60 +0.60 1,324,897
BFAM

Bright Horizons Family Solutions Inc.

100.03 -0.86 -0.85 598,271