BFAM: Bright Horizons Family Solutions Inc.
$ 109.06 |
|
-3.60 -3.20% |
Open: | 112.98 |
High: | 113.13 |
Low: | 108.79 |
Volume: | 461,995 |
$ 112.66
-2.44 -2.12%
Open: | 114.96 |
High: | 115.15 |
Low: | 112.57 |
Volume: | 230,662 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-17 | 112.98 | 113.13 | 108.79 | 109.06 | 461,995 | -3.60 | -3.20 |
2024-05-16 | 114.96 | 115.15 | 112.57 | 112.66 | 230,662 | -2.44 | -2.12 |
2024-05-15 | 115.17 | 115.81 | 114.44 | 115.10 | 185,046 | +0.34 | +0.30 |
2024-05-14 | 113.68 | 116.28 | 113.57 | 114.76 | 483,210 | +2.05 | +1.82 |
2024-05-13 | 113.24 | 113.33 | 111.06 | 112.71 | 430,812 | +0.01 | +0.01 |
2024-05-10 | 113.55 | 113.59 | 111.52 | 112.70 | 326,067 | -0.44 | -0.39 |
2024-05-09 | 112.91 | 115.02 | 112.41 | 113.14 | 260,205 | -0.65 | -0.57 |
2024-05-08 | 113.59 | 116.81 | 112.58 | 113.79 | 434,846 | -0.49 | -0.43 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 116.28 On 2024-05-14 |
108.79 On 2024-05-17 |
-3.64 | -3.23 | 116.28 On 2024-05-14 |
108.79 On 2024-05-17 |
-6.44 | 112.86 |
10D | 117.10 On 2024-05-07 |
108.79 On 2024-05-17 |
-2.17 | -1.95 | 117.10 On 2024-05-07 |
108.79 On 2024-05-17 |
-7.10 | 113.27 |
20D | 117.10 On 2024-05-07 |
102.13 On 2024-05-01 |
4.61 | 4.41 | 117.10 On 2024-05-07 |
108.79 On 2024-05-17 |
-7.10 | 109.75 |
WTD | 116.28 On 2024-05-14 |
108.79 On 2024-05-17 |
-3.64 | -3.23 | 116.28 On 2024-05-14 |
108.79 On 2024-05-17 |
-6.44 | 112.86 |
MTD | 117.10 On 2024-05-07 |
102.13 On 2024-05-01 |
5.35 | 5.16 | 117.10 On 2024-05-07 |
108.79 On 2024-05-17 |
-7.10 | 111.69 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IUSV
iShares Core S&P U.S. Value ETF |
90.42 | +0.27 | +0.30 | 406,027 |
IT
Gartner Inc. |
450.26 | +2.48 | +0.55 | 345,810 |
ILF
iShares Latin America 40 ETF |
28.49 | +0.16 | +0.56 | 848,536 |
ADMA
ADMA Biologics Inc. |
9.21 | +0.15 | +1.66 | 3,627,049 |
BFAM
Bright Horizons Family Solutions Inc. |
109.06 | -3.60 | -3.20 | 461,995 |