BFAM: Bright Horizons Family Solutions Inc.

As of Thursday, March 28th, 2024

$ 112.83

-- 0 0%

Open: 112.83
High: 112.83
Low: 112.83
Volume: N/A
Previous Close on Wednesday, March 27th, 2024

$ 112.83

-0.17 -0.15%

Open: 113.61
High: 113.67
Low: 111.82
Volume: 293,596
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-27 113.61 113.67 111.82 112.83 293,596 -0.17 -0.15
2024-03-26 112.79 114.46 112.74 113.00 322,499 +0.74 +0.66
2024-03-25 114.11 114.41 112.25 112.26 197,517 -1.60 -1.41
2024-03-22 114.85 114.95 113.08 113.86 231,329 -0.93 -0.81
2024-03-21 114.91 115.46 114.13 114.79 224,839 +0.13 +0.11
2024-03-20 115.11 115.34 113.85 114.66 358,557 -0.58 -0.50
2024-03-19 113.04 116.25 113.04 115.24 263,703 +1.75 +1.54
2024-03-18 113.85 114.68 113.23 113.49 674,892 -0.04 -0.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 115.46
On 2024-03-21
111.82
On 2024-03-27
-1.83 -1.60 115.46
On 2024-03-21
111.82
On 2024-03-27
-3.15 113.35
10D 117.70
On 2024-03-14
111.82
On 2024-03-27
-5.07 -4.30 117.70
On 2024-03-14
111.82
On 2024-03-27
-5.00 113.83
20D 119.21
On 2024-03-13
111.82
On 2024-03-27
-1.24 -1.09 119.21
On 2024-03-13
111.82
On 2024-03-27
-6.20 115.01
WTD 114.46
On 2024-03-26
111.82
On 2024-03-27
-1.03 -0.90 114.46
On 2024-03-26
111.82
On 2024-03-27
-2.31 112.70
MTD 119.21
On 2024-03-13
111.82
On 2024-03-27
-2.03 -1.77 119.21
On 2024-03-13
111.82
On 2024-03-27
-6.20 115.02
As of Wednesday, March 27th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.38 -4.74 -2.63 3,167,573
KO

The Coca-Cola Company

61.10 +0.07 +0.11 2,768,965
PFE

Pfizer Inc.

27.88 +0.10 +0.34 9,109,016
VZ

Verizon Communications Inc.

41.82 +0.28 +0.68 4,466,321
VIX

CBOE Volatility Index

12.98 +0.20 +1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,773.78 +13.70 +0.03 104,701,713
DJTA

Dow Jones Transportation Average

16,180.21 +151.66 +0.95 25,246,197
SPX

S&P 500 Index

5,253.10 +4.61 +0.09
OEX

S&P 100 Index

2,477.92 -0.90 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,272.58 -8.27 -0.05
NYA

NYSE Composite Index

18,313.23 +57.99 +0.32
XAX

NYSE AMEX Composite Index

4,861.72 +31.48 +0.65
RUI

RUSSELL 1000 Index

2,882.15 +3.66 +0.13
RUT

Russell 2000 Index

2,131.25 +16.90 +0.80
RUA

Russell 3000 Index

3,013.63 +4.88 +0.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.98 +0.20 +1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.95 +0.07 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.11 +0.04 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.10 +0.09 +0.60
VXN

CBOE NASDAQ 100 Volatility Index

16.79 +0.18 +1.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,008.80 -3.49 -0.04
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

112.83 0.00 0.00