BFAM: Bright Horizons Family Solutions Inc.

As of Friday, June 5th, 2026

$ 62.17

+0.63 +1.02%

Open: 62.86
High: 64.47
Low: 61.62
Volume: 1,038,704
Previous Close on Thursday, June 4th, 2026

$ 61.54

+1.90 +3.19%

Open: 60.91
High: 62.48
Low: 60.25
Volume: 1,255,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 62.86 64.47 61.62 62.17 1,038,704 +0.63 +1.02
2026-06-04 60.91 62.48 60.25 61.54 1,255,228 +1.90 +3.19
2026-06-03 60.86 60.99 57.63 59.64 1,303,430 -1.39 -2.28
2026-06-02 64.43 65.01 60.43 61.03 1,254,143 -4.48 -6.84
2026-06-01 62.87 65.96 62.87 65.51 1,404,983 +2.89 +4.62
2026-05-29 62.00 63.66 61.53 62.62 1,392,626 +1.05 +1.71
2026-05-28 62.31 63.35 61.51 61.57 1,262,709 -0.96 -1.54
2026-05-27 64.83 65.82 62.41 62.53 1,277,285 -2.53 -3.89
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 65.96
On 2026-06-01		 57.63
On 2026-06-03		 -0.45 -0.72 65.96
On 2026-06-01		 57.63
On 2026-06-03		 -12.63 61.98
10D 68.83
On 2026-05-22		 57.63
On 2026-06-03		 -5.38 -7.96 68.83
On 2026-05-22		 57.63
On 2026-06-03		 -16.27 62.94
20D 72.06
On 2026-05-08		 57.63
On 2026-06-03		 -6.14 -8.99 72.06
On 2026-05-08		 57.63
On 2026-06-03		 -20.02 65.76
WTD 65.96
On 2026-06-01		 57.63
On 2026-06-03		 -0.45 -0.72 65.96
On 2026-06-01		 57.63
On 2026-06-03		 -12.63 61.98
MTD 65.96
On 2026-06-01		 57.63
On 2026-06-03		 -0.45 -0.72 65.96
On 2026-06-01		 57.63
On 2026-06-03		 -12.63 61.98
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

62.17 +0.63 +1.02 1,038,704