BFAM: Bright Horizons Family Solutions Inc.

As of Thursday, August 27th, 2026

$ 74.33

-0.13 -0.17%

Open: 74.28
High: 75.18
Low: 73.98
Volume: 583,186
Previous Close on Wednesday, August 26th, 2026

$ 74.46

+0.57 +0.77%

Open: 74.06
High: 74.50
Low: 73.08
Volume: 502,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 74.28 75.18 73.98 74.33 583,186 -0.13 -0.17
2026-08-26 74.06 74.50 73.08 74.46 502,668 +0.57 +0.77
2026-08-25 73.14 74.11 72.94 73.89 426,398 -0.19 -0.26
2026-08-24 73.22 75.46 72.42 74.08 541,211 +1.20 +1.65
2026-08-21 73.13 73.53 72.26 72.88 537,161 -0.73 -0.99
2026-08-20 73.15 74.12 72.42 73.61 621,413 +0.50 +0.68
2026-08-19 73.04 75.17 72.47 73.11 872,614 +0.59 +0.81
2026-08-18 71.41 73.79 71.38 72.52 601,489 +2.23 +3.17
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 75.46
On 2026-08-24		 72.26
On 2026-08-21		 0.72 0.98 75.46
On 2026-08-24		 72.94
On 2026-08-25		 -3.34 73.93
10D 75.46
On 2026-08-24		 69.97
On 2026-08-17		 1.08 1.47 74.62
On 2026-08-14		 69.97
On 2026-08-17		 -6.23 73.05
20D 79.41
On 2026-07-31		 69.97
On 2026-08-17		 -3.62 -4.64 79.41
On 2026-07-31		 69.97
On 2026-08-17		 -11.88 73.42
WTD 75.46
On 2026-08-24		 72.42
On 2026-08-24		 1.45 1.99 75.46
On 2026-08-24		 72.94
On 2026-08-25		 -3.34 74.19
MTD 77.80
On 2026-08-03		 69.97
On 2026-08-17		 -0.21 -0.28 77.80
On 2026-08-03		 69.97
On 2026-08-17		 -10.06 73.36
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
PCG

PG&E Corporation

17.95 -0.27 -1.48 27,499,743
BFAM

Bright Horizons Family Solutions Inc.

74.33 -0.13 -0.17 583,186