BFAM: Bright Horizons Family Solutions Inc.

As of Friday, January 10th, 2025

$ 114.17

-1.31 -1.13%

Open: 114.30
High: 115.00
Low: 112.41
Volume: 444,814
Previous Close on Wednesday, January 8th, 2025

$ 115.48

+2.80 +2.48%

Open: 112.27
High: 116.04
Low: 112.03
Volume: 373,447

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-01-06 113.02 114.61 111.74 112.22 509,602 -0.24 -0.21
2025-01-03 110.28 112.64 110.19 112.46 335,713 +1.91 +1.73
2025-01-02 111.79 112.37 109.83 110.55 291,280 -0.30 -0.27
2024-12-31 110.68 111.36 110.07 110.85 262,611 +0.22 +0.20
2024-12-30 109.62 110.73 108.10 110.63 269,905 +0.10 +0.09
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 116.04
On 2025-01-08		 110.19
On 2025-01-03		 3.62 3.27 116.04
On 2025-01-08		 112.41
On 2025-01-10		 -3.13 113.40
10D 116.04
On 2025-01-08		 108.10
On 2024-12-30		 4.47 4.07 116.04
On 2025-01-08		 112.41
On 2025-01-10		 -3.13 112.04
20D 116.04
On 2025-01-08		 104.51
On 2024-12-19		 1.98 1.76 113.17
On 2024-12-11		 104.51
On 2024-12-19		 -7.65 110.36
WTD 116.04
On 2025-01-08		 111.74
On 2025-01-06		 1.71 1.52 116.04
On 2025-01-08		 112.41
On 2025-01-10		 -3.13 113.64
MTD 116.04
On 2025-01-08		 109.83
On 2025-01-02		 3.32 3.00 116.04
On 2025-01-08		 112.41
On 2025-01-10		 -3.13 112.93
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

114.17 -1.31 -1.13 444,814