BFAM: Bright Horizons Family Solutions Inc.

As of Wednesday, April 29th, 2026

$ 82.04

+0.46 +0.56%

Open: 81.76
High: 82.14
Low: 80.82
Volume: 471,327
Previous Close on Tuesday, April 28th, 2026

$ 81.58

+0.28 +0.34%

Open: 82.03
High: 83.32
Low: 81.29
Volume: 523,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 81.76 82.14 80.82 82.04 471,327 +0.46 +0.56
2026-04-28 82.03 83.32 81.29 81.58 523,307 +0.28 +0.34
2026-04-27 80.54 82.15 80.54 81.30 553,263 +0.28 +0.35
2026-04-24 81.34 81.96 79.70 81.02 71,196 -0.68 -0.83
2026-04-23 84.20 84.33 81.02 81.70 1,246,184 -3.29 -3.87
2026-04-22 85.69 86.69 84.77 84.99 55,197 -0.28 -0.33
2026-04-21 85.41 86.23 84.83 85.27 750,644 +0.25 +0.29
2026-04-20 84.57 85.85 84.35 85.02 761,292 +0.26 +0.31
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 84.33
On 2026-04-23		 79.70
On 2026-04-24		 -2.95 -3.47 84.33
On 2026-04-23		 79.70
On 2026-04-24		 -5.49 81.53
10D 86.69
On 2026-04-22		 79.70
On 2026-04-24		 -1.89 -2.25 86.69
On 2026-04-22		 79.70
On 2026-04-24		 -8.06 83.24
20D 86.69
On 2026-04-22		 79.40
On 2026-04-01		 -0.09 -0.11 86.69
On 2026-04-22		 79.70
On 2026-04-24		 -8.06 83.06
WTD 83.32
On 2026-04-28		 80.54
On 2026-04-27		 1.02 1.26 83.32
On 2026-04-28		 80.82
On 2026-04-29		 -2.99 81.64
MTD 86.69
On 2026-04-22		 79.40
On 2026-04-01		 -0.09 -0.11 86.69
On 2026-04-22		 79.70
On 2026-04-24		 -8.06 83.06
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
AVO

Mission Produce Inc.

13.75 +0.02 +0.15 1,717,919
BFAM

Bright Horizons Family Solutions Inc.

82.04 +0.46 +0.56 471,327