BFAM: Bright Horizons Family Solutions Inc.

As of Wednesday, October 7th, 2026

$ 66.84

+0.42 +0.63%

Open: 66.79
High: 67.28
Low: 65.70
Volume: 623,583
Previous Close on Tuesday, October 6th, 2026

$ 66.42

+2.21 +3.44%

Open: 64.46
High: 66.54
Low: 63.73
Volume: 653,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-07 66.79 67.28 65.70 66.84 623,579 +0.42 +0.63
2026-10-06 64.46 66.54 63.73 66.42 653,505 +2.21 +3.44
2026-10-05 64.10 65.04 63.83 64.21 67,726 -0.05 -0.08
2026-10-02 64.83 65.00 64.05 64.26 597,479 -0.57 -0.88
2026-10-01 64.39 66.11 64.25 64.83 63,908 +1.11 +1.74
2026-09-30 63.95 64.34 63.37 63.72 682,609 -0.07 -0.11
2026-09-29 64.19 64.66 62.99 63.79 835,919 +0.06 +0.09
2026-09-28 65.49 65.49 63.66 63.73 754,812 -2.13 -3.23
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 67.28
On 2026-10-07		 63.73
On 2026-10-06		 3.12 4.90 66.11
On 2026-10-01		 63.83
On 2026-10-05		 -3.45 65.31
10D 67.60
On 2026-09-24		 62.99
On 2026-09-29		 0.33 0.50 67.60
On 2026-09-24		 62.99
On 2026-09-29		 -6.82 65.00
20D 69.76
On 2026-09-16		 62.99
On 2026-09-29		 0.98 1.49 69.76
On 2026-09-16		 62.99
On 2026-09-29		 -9.70 65.49
WTD 67.28
On 2026-10-07		 63.73
On 2026-10-06		 2.58 4.01 65.04
On 2026-10-05		 65.04
On 2026-10-05		 0.00 65.82
MTD 67.28
On 2026-10-07		 63.73
On 2026-10-06		 3.12 4.90 66.11
On 2026-10-01		 63.83
On 2026-10-05		 -3.45 65.31
As of Wednesday, October 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.62 -5.77 -1.86 3,799,778
KO

The Coca-Cola Company

85.82 -0.35 -0.41 12,697,327
PFE

Pfizer Inc.

28.00 +0.50 +1.82 30,170,392
VZ

Verizon Communications Inc.

45.77 -0.21 -0.46 14,775,064
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,179.87 -341.41 -0.66 361,946,132
DJTA

Dow Jones Transportation Average

19,529.30 -172.46 -0.88 55,603,770
SPX

S&P 500 Index

7,801.77 -17.16 -0.22 2,147,483,647
OEX

S&P 100 Index

3,902.06 +1.85 +0.05 0
NDX

NASDAQ 100 Index

31,160.08 -64.40 -0.21 971,861,189
NYA

NYSE Composite Index

23,701.92 -219.75 -0.92 0
XAX

NYSE AMEX Composite Index

7,961.46 -204.54 -2.50 0
RUI

RUSSELL 1000 Index

4,237.92 -13.41 -0.32 0
RUT

Russell 2000 Index

2,793.20 -37.09 -1.31 0
RUA

Russell 3000 Index

4,409.33 -15.68 -0.35 0
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.03 +0.14 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 +0.02 +0.10 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.72 +0.08 +0.45 0
 
Recent
Ticker Last Chg %Chg Volume
PH

Parker-Hannifin Corporation

952.79 -32.12 -3.26 451,077
U

Unity Software Inc.

45.44 +0.49 +1.09 12,799,640
AVO

Mission Produce Inc.

12.51 -0.24 -1.88 749,939
TRIP

TripAdvisor Inc.

8.63 +0.11 +1.29 3,004,751
BFAM

Bright Horizons Family Solutions Inc.

66.84 +0.42 +0.63 623,583