BFAM (Bright Horizons Fami...) Stock Historical Data

As of Wednesday, October 28th, 2026

$ 69.29

-1.27 -1.80%

Open: 69.39
High: 71.01
Low: 68.42
Volume: 628,578
Previous Close on Tuesday, October 27th, 2026

$ 70.56

-3.09 -4.20%

Open: 72.68
High: 73.44
Low: 70.14
Volume: 879,675
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
EWT

iShares MSCI Taiwan ETF

108.34 +0.90 +0.83 4,219,627
VGK

Vanguard FTSE Europe ETF

87.73 +1.12 +1.29 1,530,098
ASO

Academy Sports and Outdoors Inc.

58.64 -0.69 -1.16 740,122
BTU

Peabody Energy Corp.

22.51 -0.81 -3.47 2,623,565
BFAM

Bright Horizons Family Solutions Inc.

69.29 -1.27 -1.80 628,578