BFAM: Bright Horizons Family Solutions Inc.

As of Thursday, June 20th, 2024

$ 102.22

-- 0 0%

Open: 102.22
High: 102.22
Low: 102.22
Volume: N/A
Previous Close on Tuesday, June 18th, 2024

$ 102.22

-1.52 -1.47%

Open: 103.92
High: 104.12
Low: 102.03
Volume: 331,345
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-18 103.92 104.12 102.03 102.22 331,345 -1.52 -1.47
2024-06-17 103.67 104.66 102.46 103.74 387,107 -0.20 -0.19
2024-06-14 103.56 104.17 101.52 103.94 422,472 -0.64 -0.61
2024-06-13 106.80 106.93 104.46 104.58 571,862 -2.56 -2.39
2024-06-12 107.62 108.44 106.32 107.14 243,434 +1.58 +1.50
2024-06-11 105.98 106.92 105.06 105.56 271,467 -1.36 -1.27
2024-06-10 106.42 107.84 106.42 106.92 202,806 -0.05 -0.05
2024-06-07 106.33 107.40 106.19 106.97 177,277 -1.36 -1.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.44
On 2024-06-12
101.52
On 2024-06-14
-3.34 -3.16 108.44
On 2024-06-12
101.52
On 2024-06-14
-6.38 104.32
10D 111.36
On 2024-06-05
101.52
On 2024-06-14
-6.98 -6.39 111.36
On 2024-06-05
101.52
On 2024-06-14
-8.84 106.02
20D 111.36
On 2024-06-05
101.52
On 2024-06-14
-8.45 -7.64 111.36
On 2024-06-05
101.52
On 2024-06-14
-8.84 106.52
WTD 104.66
On 2024-06-17
102.03
On 2024-06-18
-1.72 -1.65 104.66
On 2024-06-17
102.03
On 2024-06-18
-2.51 102.98
MTD 111.36
On 2024-06-05
101.52
On 2024-06-14
-2.90 -2.76 111.36
On 2024-06-05
101.52
On 2024-06-14
-8.84 106.52
As of Tuesday, June 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

165.37 +0.40 +0.24 308,734
KO

The Coca-Cola Company

62.24 -0.40 -0.63 563,992
PFE

Pfizer Inc.

27.41 0.00 0.00 1,911,760
VZ

Verizon Communications Inc.

39.99 -0.09 -0.22 1,714,251
VIX

CBOE Volatility Index

12.71 +0.41 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,812.08 -22.78 -0.06 30,514,121
DJTA

Dow Jones Transportation Average

14,942.00 +44.24 +0.30 3,538,868
SPX

S&P 500 Index

5,497.51 +10.48 +0.19
OEX

S&P 100 Index

2,664.28 +8.36 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,949.69 +40.83 +0.21
NYA

NYSE Composite Index

17,986.25 +18.39 +0.10
XAX

NYSE AMEX Composite Index

4,718.95 +51.10 +1.09
RUI

RUSSELL 1000 Index

2,990.23 +4.93 +0.17
RUT

Russell 2000 Index

2,023.41 -1.82 -0.09
RUA

Russell 3000 Index

3,112.82 +4.75 +0.15
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

12.71 +0.41 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.67 +0.08 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.10 +0.11 +0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.89 +0.20 +1.36
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,900.26 +29.44 +0.30
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

102.22 0.00 0.00