BFAM: Bright Horizons Family Solutions Inc.

As of Friday, March 20th, 2026

$ 77.33

+0.26 +0.34%

Open: 76.88
High: 78.15
Low: 76.43
Volume: 904,767
Previous Close on Thursday, March 19th, 2026

$ 77.07

+0.52 +0.68%

Open: 77.22
High: 77.96
Low: 76.07
Volume: 652,407

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 76.88 78.15 76.43 77.33 904,767 +0.26 +0.34
2026-03-19 77.22 77.96 76.07 77.07 652,407 +0.52 +0.68
2026-03-18 75.65 77.23 75.11 76.55 799,262 +0.15 +0.20
2026-03-17 77.08 79.30 76.19 76.40 737,680 -0.06 -0.08
2026-03-16 76.00 76.99 75.35 76.46 857,790 +0.23 +0.30
2026-03-13 78.09 78.81 74.89 76.23 1,022,463 -1.77 -2.27
2026-03-12 77.64 79.38 77.46 78.00 959,414 +0.15 +0.19
2026-03-11 75.93 77.92 75.93 77.85 875,260 +1.58 +2.07
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 79.30
On 2026-03-17		 75.11
On 2026-03-18		 1.10 1.44 79.30
On 2026-03-17		 75.11
On 2026-03-18		 -5.28 76.76
10D 79.38
On 2026-03-12		 74.89
On 2026-03-13		 0.01 0.01 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -5.66 76.94
20D 79.38
On 2026-03-12		 70.51
On 2026-02-23		 4.98 6.88 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -5.66 75.76
WTD 79.30
On 2026-03-17		 75.11
On 2026-03-18		 1.10 1.44 79.30
On 2026-03-17		 75.11
On 2026-03-18		 -5.28 76.76
MTD 79.38
On 2026-03-12		 72.30
On 2026-03-03		 2.81 3.77 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -5.66 76.68
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

77.33 +0.26 +0.34 904,767