BFAM: Bright Horizons Family Solutions Inc.

As of Wednesday, November 20th, 2024

$ 108.36

-0.70 -0.64%

Open: 108.03
High: 110.26
Low: 108.03
Volume: 473,394
Previous Close on Tuesday, November 19th, 2024

$ 109.06

+1.06 +0.98%

Open: 107.06
High: 109.26
Low: 106.53
Volume: 637,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 108.03 110.26 108.03 108.36 473,394 -0.70 -0.64
2024-11-19 107.06 109.26 106.53 109.06 637,860 +1.06 +0.98
2024-11-18 105.28 108.18 105.28 108.00 836,015 +4.00 +3.85
2024-11-15 106.90 106.90 103.75 104.00 1,056,608 -3.04 -2.84
2024-11-14 111.85 111.85 106.50 107.04 1,025,545 -4.10 -3.69
2024-11-13 111.63 112.20 110.55 111.14 601,427 -0.44 -0.39
2024-11-12 114.32 114.79 111.51 111.58 730,588 -2.24 -1.97
2024-11-11 116.37 116.72 113.00 113.82 727,680 -2.32 -2.00
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 111.85
On 2024-11-14		 103.75
On 2024-11-15		 -2.78 -2.50 111.85
On 2024-11-14		 103.75
On 2024-11-15		 -7.24 107.29
10D 119.14
On 2024-11-08		 103.75
On 2024-11-15		 -8.03 -6.90 119.14
On 2024-11-08		 103.75
On 2024-11-15		 -12.91 110.57
20D 135.78
On 2024-11-04		 103.75
On 2024-11-15		 -24.23 -18.27 135.78
On 2024-11-04		 103.75
On 2024-11-15		 -23.59 119.65
WTD 110.26
On 2024-11-20		 105.28
On 2024-11-18		 4.36 4.19 108.18
On 2024-11-18		 108.18
On 2024-11-18		 0.00 108.47
MTD 135.78
On 2024-11-04		 103.75
On 2024-11-15		 -25.11 -18.81 135.78
On 2024-11-04		 103.75
On 2024-11-15		 -23.59 114.59
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SPGI

S&P Global Inc.

503.13 +0.82 +0.16 1,112,459
BURL

Burlington Stores Inc.

269.02 -4.98 -1.82 910,295
LULU

Lululemon Athletica Inc.

308.31 +6.46 +2.14 1,338,229
PRDO

Perdoceo Education Corporation

26.43 +0.03 +0.11 581,975
BFAM

Bright Horizons Family Solutions Inc.

108.36 -0.70 -0.64 473,394