BFAM: Bright Horizons Family Solutions Inc.

As of Friday, June 13th, 2025

$ 123.18

-2.30 -1.83%

Open: 123.81
High: 125.56
Low: 122.90
Volume: 271,784
Previous Close on Thursday, June 12th, 2025

$ 125.48

+0.64 +0.51%

Open: 123.86
High: 125.62
Low: 122.93
Volume: 552,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 123.81 125.56 122.90 123.18 271,784 -2.30 -1.83
2025-06-12 123.86 125.62 122.93 125.48 552,957 +0.64 +0.51
2025-06-11 124.50 125.34 120.85 124.84 426,534 +0.37 +0.30
2025-06-10 126.03 126.38 124.22 124.47 290,395 -0.68 -0.54
2025-06-09 126.79 127.04 122.57 125.15 537,433 -1.80 -1.42
2025-06-06 127.08 127.32 125.56 126.95 499,186 +1.01 +0.80
2025-06-05 127.23 127.64 125.77 125.94 384,197 -2.11 -1.65
2025-06-04 128.50 129.00 127.49 128.05 344,153 -0.03 -0.02
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 127.04
On 2025-06-09		 120.85
On 2025-06-11		 -3.77 -2.97 127.04
On 2025-06-09		 120.85
On 2025-06-11		 -4.87 124.62
10D 129.18
On 2025-06-03		 120.85
On 2025-06-11		 -6.02 -4.66 129.18
On 2025-06-03		 120.85
On 2025-06-11		 -6.45 126.03
20D 132.99
On 2025-05-27		 120.85
On 2025-06-11		 0.86 0.70 132.99
On 2025-05-27		 120.85
On 2025-06-11		 -9.13 126.43
WTD 127.04
On 2025-06-09		 120.85
On 2025-06-11		 -3.77 -2.97 127.04
On 2025-06-09		 120.85
On 2025-06-11		 -4.87 124.62
MTD 129.18
On 2025-06-03		 120.85
On 2025-06-11		 -6.02 -4.66 129.18
On 2025-06-03		 120.85
On 2025-06-11		 -6.45 126.03
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
IT

Gartner Inc.

404.97 -8.62 -2.08 558,765
MDB

MongoDB Inc.

205.63 -5.03 -2.39 1,601,842
BFAM

Bright Horizons Family Solutions Inc.

123.18 -2.30 -1.83 271,784