BFAM: Bright Horizons Family Solutions Inc.

As of Thursday, April 24th, 2025

$ 119.83

-- 0 0%

Open: 119.83
High: 119.83
Low: 119.83
Volume: N/A
Previous Close on Wednesday, April 23rd, 2025

$ 119.83

+2.74 +2.34%

Open: 119.73
High: 122.46
Low: 119.14
Volume: 419,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-23 119.73 122.46 119.14 119.83 419,014 +2.74 +2.34
2025-04-22 114.55 117.10 113.55 117.09 512,016 +3.70 +3.26
2025-04-21 115.00 115.79 112.23 113.39 381,580 -2.96 -2.54
2025-04-17 117.00 118.21 116.10 116.35 255,034 -0.37 -0.32
2025-04-16 118.00 118.82 115.82 116.72 357,988 -1.44 -1.22
2025-04-15 119.12 119.96 118.01 118.16 318,805 -0.05 -0.04
2025-04-14 119.10 120.07 116.31 118.21 444,253 +0.91 +0.78
2025-04-11 115.39 118.06 114.75 117.30 391,128 +1.42 +1.23
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 122.46
On 2025-04-23		 112.23
On 2025-04-21		 1.67 1.41 118.82
On 2025-04-16		 112.23
On 2025-04-21		 -5.55 116.68
10D 122.46
On 2025-04-23		 107.60
On 2025-04-09		 9.60 8.71 120.14
On 2025-04-09		 112.23
On 2025-04-21		 -6.58 117.24
20D 130.79
On 2025-03-27		 107.30
On 2025-04-07		 -5.06 -4.05 130.79
On 2025-03-27		 107.30
On 2025-04-07		 -17.96 119.65
WTD 122.46
On 2025-04-23		 112.23
On 2025-04-21		 3.48 2.99 115.79
On 2025-04-21		 115.79
On 2025-04-21		 0.00 116.77
MTD 129.38
On 2025-04-02		 107.30
On 2025-04-07		 -7.21 -5.68 129.38
On 2025-04-02		 107.30
On 2025-04-07		 -17.07 117.83
As of Wednesday, April 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

196.24 +2.56 +1.32 1,053,266
KO

The Coca-Cola Company

73.02 -0.28 -0.38 2,456,311
PFE

Pfizer Inc.

22.40 +0.01 +0.02 4,912,083
VZ

Verizon Communications Inc.

42.71 +0.01 +0.02 2,081,238
VIX

CBOE Volatility Index

27.40 -1.05 -3.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,651.67 +45.10 +0.11 85,123,512
DJTA

Dow Jones Transportation Average

13,494.09 -15.43 -0.11 30,943,246
SPX

S&P 500 Index

5,417.08 +41.22 +0.77
OEX

S&P 100 Index

2,617.39 +22.61 +0.87
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,962.99 +269.73 +1.44
NYA

NYSE Composite Index

18,693.03 +61.95 +0.33
XAX

NYSE AMEX Composite Index

4,891.70 +29.02 +0.60
RUI

RUSSELL 1000 Index

2,962.82 +23.15 +0.79
RUT

Russell 2000 Index

1,930.19 +11.05 +0.58
RUA

Russell 3000 Index

3,079.18 +23.78 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

27.40 -1.05 -3.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.95 -0.77 -2.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.21 -0.63 -2.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.23 -0.79 -2.82
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,390.58 +42.90 +0.46
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

119.83 0.00 0.00