BFAM: Bright Horizons Family Solutions Inc.

As of Friday, June 12th, 2026

$ 64.85

-0.46 -0.70%

Open: 65.32
High: 65.51
Low: 63.96
Volume: 849,172
Previous Close on Thursday, June 11th, 2026

$ 65.31

+1.02 +1.59%

Open: 63.83
High: 65.52
Low: 63.06
Volume: 888,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 65.32 65.51 63.96 64.85 849,172 -0.46 -0.70
2026-06-11 63.83 65.52 63.06 65.31 888,286 +1.02 +1.59
2026-06-10 61.50 64.54 61.14 64.29 1,206,394 +2.78 +4.52
2026-06-09 59.07 61.65 58.69 61.51 907,836 +2.33 +3.94
2026-06-08 61.34 61.50 58.99 59.18 918,226 -2.99 -4.81
2026-06-05 62.86 64.47 61.62 62.17 1,038,704 +0.63 +1.02
2026-06-04 60.91 62.48 60.25 61.54 1,255,228 +1.90 +3.19
2026-06-03 60.86 60.99 57.63 59.64 1,303,430 -1.39 -2.28
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 65.52
On 2026-06-11		 58.69
On 2026-06-09		 2.68 4.31 65.52
On 2026-06-11		 63.96
On 2026-06-12		 -2.38 63.03
10D 65.96
On 2026-06-01		 57.63
On 2026-06-03		 2.23 3.56 65.96
On 2026-06-01		 57.63
On 2026-06-03		 -12.63 62.50
20D 71.92
On 2026-05-15		 57.63
On 2026-06-03		 -4.63 -6.66 71.92
On 2026-05-15		 57.63
On 2026-06-03		 -19.87 64.19
WTD 65.52
On 2026-06-11		 58.69
On 2026-06-09		 2.68 4.31 65.52
On 2026-06-11		 63.96
On 2026-06-12		 -2.38 63.03
MTD 65.96
On 2026-06-01		 57.63
On 2026-06-03		 2.23 3.56 65.96
On 2026-06-01		 57.63
On 2026-06-03		 -12.63 62.50
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

64.85 -0.46 -0.70 849,172