BFAM: Bright Horizons Family Solutions Inc.
$ 114.88 |
|
-0.16 -0.14% |
Open: | 115.31 |
High: | 115.31 |
Low: | 113.83 |
Volume: | 357,524 |
$ 115.04
-0.13 -0.11%
Open: | 115.21 |
High: | 116.29 |
Low: | 114.58 |
Volume: | 309,183 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 115.31 | 115.31 | 113.83 | 114.88 | 357,524 | -0.16 | -0.14 |
2025-07-17 | 115.21 | 116.29 | 114.58 | 115.04 | 309,183 | -0.13 | -0.11 |
2025-07-16 | 114.41 | 116.25 | 114.03 | 115.17 | 558,154 | +1.32 | +1.16 |
2025-07-15 | 115.64 | 115.68 | 113.78 | 113.85 | 297,180 | -1.47 | -1.27 |
2025-07-14 | 115.40 | 116.07 | 114.37 | 115.32 | 364,814 | -0.03 | -0.03 |
2025-07-11 | 116.22 | 116.72 | 114.78 | 115.35 | 294,961 | -1.23 | -1.06 |
2025-07-10 | 115.91 | 117.75 | 115.00 | 116.58 | 422,885 | -0.18 | -0.15 |
2025-07-09 | 117.99 | 118.78 | 116.28 | 116.76 | 386,438 | -0.80 | -0.68 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 116.29 On 2025-07-17 |
113.78 On 2025-07-15 |
-0.47 | -0.41 | 116.29 On 2025-07-17 |
113.83 On 2025-07-18 |
-2.12 | 114.85 |
10D | 120.82 On 2025-07-07 |
113.78 On 2025-07-15 |
-5.70 | -4.73 | 120.82 On 2025-07-07 |
113.78 On 2025-07-15 |
-5.83 | 115.78 |
20D | 124.64 On 2025-06-24 |
113.78 On 2025-07-15 |
-7.35 | -6.01 | 124.64 On 2025-06-24 |
113.78 On 2025-07-15 |
-8.71 | 118.85 |
WTD | 116.29 On 2025-07-17 |
113.78 On 2025-07-15 |
-0.47 | -0.41 | 116.29 On 2025-07-17 |
113.83 On 2025-07-18 |
-2.12 | 114.85 |
MTD | 123.63 On 2025-07-01 |
113.78 On 2025-07-15 |
-8.71 | -7.05 | 123.63 On 2025-07-01 |
113.78 On 2025-07-15 |
-7.96 | 116.98 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
LII
Lennox International Inc. |
609.43 | -2.42 | -0.40 | 221,551 |
CHE
Chemed Corporation |
451.30 | -6.16 | -1.35 | 101,117 |
TIGR
UP Fintech Holding Limited |
10.58 | +0.66 | +6.65 | 16,630,924 |
KDP
Keurig Dr Pepper Inc. |
33.54 | -0.35 | -1.03 | 7,616,180 |
BFAM
Bright Horizons Family Solutions Inc. |
114.88 | -0.16 | -0.14 | 357,524 |