BFAM: Bright Horizons Family Solutions Inc.

As of Thursday, April 9th, 2026

$ 82.41

-0.44 -0.53%

Open: 82.40
High: 82.69
Low: 81.12
Volume: 496,848
Previous Close on Wednesday, April 8th, 2026

$ 82.85

-0.13 -0.16%

Open: 83.93
High: 84.64
Low: 82.77
Volume: 548,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 82.40 82.69 81.12 82.41 496,848 -0.44 -0.53
2026-04-08 83.93 84.64 82.77 82.85 548,295 -0.13 -0.16
2026-04-07 84.36 84.85 82.65 82.98 537,084 -1.41 -1.67
2026-04-06 83.40 84.55 82.83 84.39 55,528 +0.58 +0.69
2026-04-02 81.62 84.55 80.16 83.81 686,796 +2.58 +3.18
2026-04-01 82.05 83.12 79.40 81.23 790,216 -0.90 -1.10
2026-03-31 81.19 83.51 80.88 82.13 576,546 +1.33 +1.65
2026-03-30 78.17 80.93 77.98 80.80 631,972 +2.81 +3.60
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 84.85
On 2026-04-07		 80.16
On 2026-04-02		 1.18 1.45 84.85
On 2026-04-07		 81.12
On 2026-04-09		 -4.40 83.29
10D 84.85
On 2026-04-07		 77.94
On 2026-03-27		 2.67 3.35 83.51
On 2026-03-31		 79.40
On 2026-04-01		 -4.92 81.98
20D 84.85
On 2026-04-07		 74.89
On 2026-03-13		 4.56 5.86 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -5.66 79.74
WTD 84.85
On 2026-04-07		 81.12
On 2026-04-09		 -1.40 -1.67 84.85
On 2026-04-07		 81.12
On 2026-04-09		 -4.40 83.16
MTD 84.85
On 2026-04-07		 79.40
On 2026-04-01		 0.28 0.34 84.85
On 2026-04-07		 81.12
On 2026-04-09		 -4.40 82.95
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

19.91 +0.20 +1.01 11,799,182
IIIN

Insteel Industries Inc.

36.07 +0.68 +1.92 86,473
BFAM

Bright Horizons Family Solutions Inc.

82.41 -0.44 -0.53 496,848