BFAM: Bright Horizons Family Solutions Inc.

As of Friday, February 27th, 2026

$ 74.52

-0.64 -0.85%

Open: 74.03
High: 75.15
Low: 73.97
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 75.16

+2.92 +4.04%

Open: 72.87
High: 75.45
Low: 72.87
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 74.03 75.15 73.97 74.52 0 -0.64 -0.85
2026-02-26 72.87 75.45 72.87 75.16 0 +2.92 +4.04
2026-02-25 71.59 72.98 71.15 72.24 0 +0.60 +0.84
2026-02-24 71.31 72.92 70.51 71.64 0 +0.23 +0.32
2026-02-23 71.49 73.10 70.51 71.41 0 -0.94 -1.30
2026-02-20 71.47 72.94 70.98 72.35 1,569,362 +1.29 +1.82
2026-02-19 70.37 71.27 69.42 71.06 1,429,323 +0.19 +0.27
2026-02-18 68.38 71.00 67.79 70.87 1,645,481 +2.93 +4.31
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 75.45
On 2026-02-26		 70.51
On 2026-02-23		 2.17 3.00 73.10
On 2026-02-23		 70.51
On 2026-02-24		 -3.54 72.99
10D 75.45
On 2026-02-26		 63.68
On 2026-02-13		 -7.31 -8.93 74.33
On 2026-02-13		 65.95
On 2026-02-17		 -11.27 71.41
20D 93.71
On 2026-02-02		 63.68
On 2026-02-13		 -16.80 -18.40 93.71
On 2026-02-02		 63.68
On 2026-02-13		 -32.05 79.16
WTD 75.45
On 2026-02-26		 70.51
On 2026-02-23		 2.17 3.00 73.10
On 2026-02-23		 70.51
On 2026-02-24		 -3.54 72.99
MTD 93.71
On 2026-02-02		 63.68
On 2026-02-13		 -18.11 -19.55 93.71
On 2026-02-02		 63.68
On 2026-02-13		 -32.05 78.45
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

74.52 -0.64 -0.85