BFAM: Bright Horizons Family Solutions Inc.

As of Friday, July 26th, 2024

$ 120.36

+2.46 +2.09%

Open: 118.52
High: 122.31
Low: 117.83
Volume: 398,362
Previous Close on Thursday, July 25th, 2024

$ 117.90

+2.77 +2.41%

Open: 115.91
High: 118.61
Low: 114.96
Volume: 444,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 118.52 122.31 117.83 120.36 398,362 +2.46 +2.09
2024-07-25 115.91 118.61 114.96 117.90 444,188 +2.77 +2.41
2024-07-24 117.36 118.57 115.04 115.13 295,568 -2.74 -2.32
2024-07-23 117.80 119.14 117.50 117.87 259,093 -0.68 -0.57
2024-07-22 119.82 120.07 118.18 118.55 275,248 -0.17 -0.14
2024-07-19 118.08 120.00 117.69 118.72 253,632 +0.38 +0.32
2024-07-18 118.53 120.28 116.72 118.34 325,723 -0.93 -0.78
2024-07-17 120.69 122.67 119.00 119.27 340,193 -2.55 -2.09
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 122.31
On 2024-07-26		 114.96
On 2024-07-25		 1.64 1.38 120.07
On 2024-07-22		 114.96
On 2024-07-25		 -4.26 117.96
10D 122.67
On 2024-07-17		 114.96
On 2024-07-25		 5.61 4.89 122.67
On 2024-07-17		 114.96
On 2024-07-25		 -6.29 118.67
20D 122.67
On 2024-07-17		 107.21
On 2024-06-28		 13.50 12.63 122.67
On 2024-07-17		 114.96
On 2024-07-25		 -6.29 114.43
WTD 122.31
On 2024-07-26		 114.96
On 2024-07-25		 1.64 1.38 120.07
On 2024-07-22		 114.96
On 2024-07-25		 -4.26 117.96
MTD 122.67
On 2024-07-17		 107.32
On 2024-07-10		 10.28 9.34 122.67
On 2024-07-17		 114.96
On 2024-07-25		 -6.29 114.66
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

120.36 +2.46 +2.09 398,362