BFAM: Bright Horizons Family Solutions Inc.

As of Monday, March 16th, 2026

$ 76.46

+0.23 +0.30%

Open: 76.00
High: 76.99
Low: 75.35
Volume: 857,790
Previous Close on Friday, March 13th, 2026

$ 76.23

-1.77 -2.27%

Open: 78.09
High: 78.81
Low: 74.89
Volume: 1,022,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 76.00 76.99 75.35 76.46 857,790 +0.23 +0.30
2026-03-13 78.09 78.81 74.89 76.23 1,022,463 -1.77 -2.27
2026-03-12 77.64 79.38 77.46 78.00 959,414 +0.15 +0.19
2026-03-11 75.93 77.92 75.93 77.85 875,260 +1.58 +2.07
2026-03-10 78.35 78.79 75.79 76.27 1,318,002 -0.94 -1.22
2026-03-09 77.00 77.37 75.40 77.21 1,005,134 -0.11 -0.14
2026-03-06 77.33 78.04 76.26 77.32 937,435 -0.56 -0.72
2026-03-05 75.87 77.96 75.76 77.88 629,172 +2.12 +2.80
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 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -0.75 -0.97 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -5.66 76.96
10D 79.38
On 2026-03-12		 72.30
On 2026-03-03		 1.59 2.12 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -5.66 76.80
20D 79.38
On 2026-03-12		 65.95
On 2026-02-17		 9.56 14.29 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -5.66 74.50
WTD 76.99
On 2026-03-16		 75.35
On 2026-03-16		 0.23 0.30 -- -- -- 76.46
MTD 79.38
On 2026-03-12		 72.30
On 2026-03-03		 1.94 2.60 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -5.66 76.62
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

76.46 +0.23 +0.30 857,790