BFAM: Bright Horizons Family Solutions Inc.

As of Friday, January 2nd, 2026

$ 99.30

-2.10 -2.07%

Open: 100.77
High: 101.04
Low: 98.81
Volume: 462,719
Previous Close on Wednesday, December 31st, 2025

$ 101.40

-0.73 -0.71%

Open: 101.36
High: 102.42
Low: 100.85
Volume: 395,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 100.77 101.04 98.81 99.30 462,719 -2.10 -2.07
2025-12-31 101.36 102.42 100.85 101.40 395,485 -0.73 -0.71
2025-12-30 101.86 102.72 101.28 102.13 331,537 -0.11 -0.11
2025-12-29 101.81 102.49 100.67 102.24 42,899 +0.92 +0.91
2025-12-26 100.37 101.48 100.25 101.32 294,059 +0.62 +0.62
2025-12-24 99.51 101.16 99.11 100.70 191,569 +1.13 +1.13
2025-12-23 101.66 101.85 99.36 99.57 432,704 -2.20 -2.16
2025-12-22 100.76 102.20 100.76 101.77 56,571 +0.14 +0.14
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 102.72
On 2025-12-30		 98.81
On 2026-01-02		 -1.40 -1.39 102.72
On 2025-12-30		 98.81
On 2026-01-02		 -3.81 101.28
10D 105.12
On 2025-12-18		 98.81
On 2026-01-02		 -5.22 -4.99 105.12
On 2025-12-18		 98.81
On 2026-01-02		 -6.00 101.35
20D 105.75
On 2025-12-04		 97.24
On 2025-12-10		 -4.96 -4.76 105.75
On 2025-12-04		 97.24
On 2025-12-10		 -8.05 101.42
WTD 101.04
On 2026-01-02		 98.81
On 2026-01-02		 -2.10 -2.07 -- -- -- 99.30
MTD 101.04
On 2026-01-02		 98.81
On 2026-01-02		 -2.10 -2.07 -- -- -- 99.30
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

20.64 +0.15 +0.73 2,452,208
CPF

Central Pacific Financial Corp.

31.08 -0.08 -0.26 185,635
AVO

Mission Produce Inc.

11.58 -0.02 -0.17 428,635
INGR

Ingredion Incorporated

109.79 -0.47 -0.43 52,566
BFAM

Bright Horizons Family Solutions Inc.

99.30 -2.10 -2.07 462,719