BFAM: Bright Horizons Family Solutions Inc.

As of Wednesday, April 16th, 2025

$ 116.72

-1.44 -1.22%

Open: 118.00
High: 118.82
Low: 115.82
Volume: 357,988
Previous Close on Tuesday, April 15th, 2025

$ 118.16

-0.05 -0.04%

Open: 119.12
High: 119.96
Low: 118.01
Volume: 318,805

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-10 118.38 118.38 113.61 115.88 694,522 -3.63 -3.04
2025-04-09 109.46 120.14 107.60 119.51 869,052 +9.28 +8.42
2025-04-08 114.37 115.54 109.44 110.23 596,670 -1.28 -1.15
2025-04-07 110.23 114.60 107.30 111.51 878,848 -3.09 -2.70
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 120.07
On 2025-04-14		 113.61
On 2025-04-10		 -2.79 -2.33 120.07
On 2025-04-14		 115.82
On 2025-04-16		 -3.54 117.25
10D 128.22
On 2025-04-03		 107.30
On 2025-04-07		 -11.82 -9.20 128.22
On 2025-04-03		 107.30
On 2025-04-07		 -16.32 116.30
20D 130.79
On 2025-03-27		 107.30
On 2025-04-07		 -11.91 -9.26 130.79
On 2025-03-27		 107.30
On 2025-04-07		 -17.96 121.44
WTD 120.07
On 2025-04-14		 115.82
On 2025-04-16		 -0.58 -0.49 120.07
On 2025-04-14		 115.82
On 2025-04-16		 -3.54 117.70
MTD 129.38
On 2025-04-02		 107.30
On 2025-04-07		 -10.32 -8.12 129.38
On 2025-04-02		 107.30
On 2025-04-07		 -17.07 118.21
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
GLPI

Gaming and Leisure Properties Inc.

49.06 +0.25 +0.51 1,747,953
SRCL

Stericycle Inc.

61.98 0.00 0.00
VICI

VICI Properties Inc.

32.05 0.00 0.00 6,785,603
PEAK

Healthpeak Properties Inc.

17.10 0.00 0.00
BFAM

Bright Horizons Family Solutions Inc.

116.72 -1.44 -1.22 357,988