BFAM: Bright Horizons Family Solutions Inc.

As of Friday, January 17th, 2025

$ 117.54

-0.13 -0.11%

Open: 118.65
High: 119.33
Low: 117.35
Volume: 256,559
Previous Close on Thursday, January 16th, 2025

$ 117.67

+1.87 +1.61%

Open: 115.97
High: 118.14
Low: 115.73
Volume: 367,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 118.65 119.33 117.35 117.54 256,559 -0.13 -0.11
2025-01-16 115.97 118.14 115.73 117.67 367,930 +1.87 +1.61
2025-01-15 117.01 117.57 115.34 115.80 262,120 +0.90 +0.78
2025-01-14 115.23 115.67 113.56 114.90 362,959 +0.71 +0.62
2025-01-13 113.08 114.68 111.86 114.19 432,553 +0.02 +0.02
2025-01-10 114.30 115.00 112.41 114.17 444,814 -1.31 -1.13
2025-01-08 112.27 116.04 112.03 115.48 373,447 +2.80 +2.48
2025-01-07 113.07 113.39 111.90 112.68 244,395 +0.46 +0.41
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 119.33
On 2025-01-17		 111.86
On 2025-01-13		 3.37 2.95 114.68
On 2025-01-13		 114.68
On 2025-01-13		 0.00 116.02
10D 119.33
On 2025-01-17		 110.19
On 2025-01-03		 6.99 6.32 116.04
On 2025-01-08		 111.86
On 2025-01-13		 -3.60 114.71
20D 119.33
On 2025-01-17		 104.51
On 2024-12-19		 9.40 8.69 109.09
On 2024-12-18		 104.51
On 2024-12-19		 -4.20 111.94
WTD 119.33
On 2025-01-17		 111.86
On 2025-01-13		 3.37 2.95 114.68
On 2025-01-13		 114.68
On 2025-01-13		 0.00 116.02
MTD 119.33
On 2025-01-17		 109.83
On 2025-01-02		 6.69 6.04 116.04
On 2025-01-08		 111.86
On 2025-01-13		 -3.60 114.33
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

117.54 -0.13 -0.11 256,559