BFAM: Bright Horizons Family Solutions Inc.

As of Friday, September 6th, 2024

$ 137.51

-3.20 -2.27%

Open: 140.39
High: 141.12
Low: 137.38
Volume: 401,202
Previous Close on Thursday, September 5th, 2024

$ 140.71

+0.07 +0.05%

Open: 140.65
High: 141.90
Low: 139.53
Volume: 268,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 140.39 141.12 137.38 137.51 401,202 -3.20 -2.27
2024-09-05 140.65 141.90 139.53 140.71 268,771 +0.07 +0.05
2024-09-04 137.53 141.89 135.00 140.64 343,958 +1.24 +0.89
2024-09-03 140.00 140.91 138.10 139.40 302,025 -1.32 -0.94
2024-08-30 139.65 140.86 138.59 140.72 290,997 +1.65 +1.19
2024-08-29 138.19 140.81 138.12 139.07 293,201 +1.95 +1.42
2024-08-28 138.67 139.59 136.79 137.12 405,845 -1.91 -1.37
2024-08-27 136.32 139.40 135.86 139.03 431,392 +1.91 +1.39
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 141.90
On 2024-09-05		 135.00
On 2024-09-04		 -1.56 -1.12 141.90
On 2024-09-05		 137.38
On 2024-09-06		 -3.19 139.80
10D 141.90
On 2024-09-05		 134.98
On 2024-08-23		 1.85 1.36 141.90
On 2024-09-05		 137.38
On 2024-09-06		 -3.19 138.75
20D 141.90
On 2024-09-05		 130.92
On 2024-08-12		 5.46 4.13 138.25
On 2024-08-15		 132.78
On 2024-08-20		 -3.96 136.74
WTD 141.90
On 2024-09-05		 135.00
On 2024-09-04		 -3.21 -2.28 141.90
On 2024-09-05		 137.38
On 2024-09-06		 -3.19 139.57
MTD 141.90
On 2024-09-05		 135.00
On 2024-09-04		 -3.21 -2.28 141.90
On 2024-09-05		 137.38
On 2024-09-06		 -3.19 139.57
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

137.51 -3.20 -2.27 401,202