BFAM: Bright Horizons Family Solutions Inc.

As of Thursday, July 30th, 2026

$ 77.95

-4.73 -5.72%

Open: 80.57
High: 81.71
Low: 77.47
Volume: 925,015
Previous Close on Wednesday, July 29th, 2026

$ 82.68

+2.02 +2.50%

Open: 80.66
High: 83.03
Low: 79.80
Volume: 91,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 80.57 81.71 77.47 77.95 925,015 -4.73 -5.72
2026-07-29 80.66 83.03 79.80 82.68 91,938 +2.02 +2.50
2026-07-28 79.25 81.45 78.79 80.66 963,974 +2.81 +3.61
2026-07-27 76.32 79.25 76.32 77.85 826,735 +2.08 +2.75
2026-07-24 74.68 76.10 74.58 75.77 577,586 +1.45 +1.95
2026-07-23 72.08 74.43 71.00 74.32 713,808 +2.28 +3.16
2026-07-22 75.24 75.79 70.73 72.04 1,348,161 -2.53 -3.39
2026-07-21 76.22 77.18 74.26 74.57 691,068 -2.94 -3.79
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 83.03
On 2026-07-29		 74.58
On 2026-07-24		 3.63 4.88 83.03
On 2026-07-29		 77.47
On 2026-07-30		 -6.70 78.98
10D 83.03
On 2026-07-29		 70.73
On 2026-07-22		 1.92 2.53 79.41
On 2026-07-17		 70.73
On 2026-07-22		 -10.93 76.99
20D 83.03
On 2026-07-29		 70.73
On 2026-07-22		 4.92 6.74 79.41
On 2026-07-17		 70.73
On 2026-07-22		 -10.93 75.91
WTD 83.03
On 2026-07-29		 76.32
On 2026-07-27		 2.18 2.88 83.03
On 2026-07-29		 77.47
On 2026-07-30		 -6.70 79.79
MTD 83.03
On 2026-07-29		 70.73
On 2026-07-22		 7.07 9.97 79.41
On 2026-07-17		 70.73
On 2026-07-22		 -10.93 75.77
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
ACAD

ACADIA Pharmaceuticals Inc.

26.55 +0.21 +0.80 1,298,674
BFAM

Bright Horizons Family Solutions Inc.

77.95 -4.73 -5.72 925,015