BFAM: Bright Horizons Family Solutions Inc.

As of Monday, May 6th, 2024

$ 111.23

-- 0 0%

Open: 111.23
High: 111.23
Low: 111.23
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 111.23

+6.96 +6.67%

Open: 111.02
High: 112.70
Low: 108.75
Volume: 651,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 111.02 112.70 108.75 111.23 651,825 +6.96 +6.67
2024-05-02 104.94 105.72 103.22 104.27 450,937 +0.54 +0.52
2024-05-01 103.52 105.14 102.13 103.73 236,587 +0.02 +0.02
2024-04-30 105.51 106.06 103.69 103.71 336,864 -2.44 -2.30
2024-04-29 106.74 107.52 105.93 106.15 266,182 -0.53 -0.50
2024-04-26 106.41 108.06 106.10 106.68 155,361 +0.40 +0.38
2024-04-25 105.90 107.18 105.73 106.28 212,588 -0.55 -0.51
2024-04-24 107.69 108.72 106.79 106.83 187,308 -0.79 -0.73
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 112.70
On 2024-05-03		 102.13
On 2024-05-01		 4.55 4.27 107.52
On 2024-04-29		 102.13
On 2024-05-01		 -5.01 105.82
10D 112.70
On 2024-05-03		 102.13
On 2024-05-01		 6.78 6.49 108.72
On 2024-04-24		 102.13
On 2024-05-01		 -6.06 106.24
20D 113.73
On 2024-04-08		 102.13
On 2024-05-01		 -0.20 -0.18 113.73
On 2024-04-08		 102.13
On 2024-05-01		 -10.20 107.12
WTD 112.70
On 2024-05-03		 102.13
On 2024-05-01		 4.55 4.27 107.52
On 2024-04-29		 102.13
On 2024-05-01		 -5.01 105.82
MTD 112.70
On 2024-05-03		 102.13
On 2024-05-01		 7.52 7.25 105.14
On 2024-05-01		 105.14
On 2024-05-01		 0.00 106.41
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.69 +3.58 +2.18 2,924,915
KO

The Coca-Cola Company

62.16 -0.01 -0.02 5,135,796
PFE

Pfizer Inc.

28.20 +0.39 +1.40 24,673,518
VZ

Verizon Communications Inc.

39.27 +0.38 +0.98 6,883,912
VIX

CBOE Volatility Index

13.67 +0.18 +1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,775.91 +100.23 +0.26 201,861,748
DJTA

Dow Jones Transportation Average

15,407.09 +58.69 +0.38 84,227,293
SPX

S&P 500 Index

5,168.32 +40.53 +0.79
OEX

S&P 100 Index

2,458.98 +20.12 +0.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,034.81 +144.02 +0.80
NYA

NYSE Composite Index

17,937.65 +139.76 +0.79
XAX

NYSE AMEX Composite Index

4,870.22 +76.94 +1.61
RUI

RUSSELL 1000 Index

2,832.24 +23.24 +0.83
RUT

Russell 2000 Index

2,060.49 +24.77 +1.22
RUA

Russell 3000 Index

2,958.94 +24.86 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.67 +0.18 +1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.84 -0.14 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.03 -0.10 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.14 -0.13 -0.85
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,885.55 +67.47 +0.77
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

111.23 0.00 0.00