BFAM: Bright Horizons Family Solutions Inc.

As of Wednesday, November 11th, 2026

$ 51.91

+0.17 +0.33%

Open: 51.57
High: 52.18
Low: 51.32
Volume: 779,982
Previous Close on Tuesday, November 10th, 2026

$ 51.74

-0.23 -0.44%

Open: 51.50
High: 52.14
Low: 50.58
Volume: 1,023,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 51.57 52.18 51.32 51.91 779,982 +0.17 +0.33
2026-11-10 51.50 52.14 50.58 51.74 1,023,295 -0.23 -0.44
2026-11-09 53.71 53.80 51.51 51.97 1,154,951 -1.55 -2.90
2026-11-06 54.19 55.00 53.48 53.52 978,021 -1.95 -3.52
2026-11-05 57.46 57.93 54.85 55.47 1,513,083 -0.75 -1.33
2026-11-04 54.20 56.30 54.00 56.22 1,427,117 +2.98 +5.60
2026-11-03 54.30 54.71 53.24 53.24 1,599,920 -1.07 -1.97
2026-11-02 54.80 55.35 53.49 54.31 2,257,445 -0.67 -1.22
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 57.93
On 2026-11-05		 50.58
On 2026-11-10		 -4.31 -7.67 57.93
On 2026-11-05		 50.58
On 2026-11-10		 -12.69 52.92
10D 70.39
On 2026-10-29		 50.58
On 2026-11-10		 -17.38 -25.08 70.39
On 2026-10-29		 50.58
On 2026-11-10		 -28.14 55.03
20D 73.99
On 2026-10-26		 50.58
On 2026-11-10		 -16.50 -24.12 73.99
On 2026-10-26		 50.58
On 2026-11-10		 -31.64 62.66
WTD 53.80
On 2026-11-09		 50.58
On 2026-11-10		 -1.61 -3.01 53.80
On 2026-11-09		 50.58
On 2026-11-10		 -5.98 51.87
MTD 57.93
On 2026-11-05		 50.58
On 2026-11-10		 -3.07 -5.58 57.93
On 2026-11-05		 50.58
On 2026-11-10		 -12.69 53.55
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

51.91 +0.17 +0.33 779,982