BFAM: Bright Horizons Family Solutions Inc.

As of Wednesday, September 16th, 2026

$ 68.68

+1.27 +1.88%

Open: 67.23
High: 69.76
Low: 67.03
Volume: 1,076,878
Previous Close on Tuesday, September 15th, 2026

$ 67.41

+0.54 +0.81%

Open: 66.41
High: 67.77
Low: 65.40
Volume: 1,188,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 67.23 69.76 67.03 68.68 1,076,878 +1.27 +1.88
2026-09-15 66.41 67.77 65.40 67.41 1,188,819 +0.54 +0.81
2026-09-14 66.83 68.03 66.02 66.87 857,447 +1.75 +2.69
2026-09-11 64.66 65.45 63.23 65.12 1,243,747 +0.85 +1.32
2026-09-10 66.23 66.89 63.71 64.27 878,396 -1.59 -2.41
2026-09-09 66.07 67.22 64.26 65.86 1,048,286 -0.75 -1.13
2026-09-08 69.47 69.47 66.53 66.61 943,361 -3.64 -5.18
2026-09-04 70.14 70.72 68.88 70.25 648,827 -0.84 -1.18
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 69.76
On 2026-09-16		 63.23
On 2026-09-11		 2.82 4.28 66.89
On 2026-09-10		 63.23
On 2026-09-11		 -5.47 66.47
10D 73.66
On 2026-09-03		 63.23
On 2026-09-11		 -4.39 -6.01 73.66
On 2026-09-03		 63.23
On 2026-09-11		 -14.16 67.81
20D 75.46
On 2026-08-24		 63.23
On 2026-09-11		 -3.84 -5.30 75.46
On 2026-08-24		 63.23
On 2026-09-11		 -16.21 70.83
WTD 69.76
On 2026-09-16		 65.40
On 2026-09-15		 3.56 5.47 68.03
On 2026-09-14		 65.40
On 2026-09-15		 -3.87 67.65
MTD 75.12
On 2026-09-01		 63.23
On 2026-09-11		 -5.50 -7.41 75.12
On 2026-09-01		 63.23
On 2026-09-11		 -15.83 68.29
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

68.68 +1.27 +1.88 1,076,878