BFAM: Bright Horizons Family Solutions Inc.

As of Friday, September 12th, 2025

$ 113.33

-0.80 -0.70%

Open: 113.92
High: 114.32
Low: 113.08
Volume: 521,589
Previous Close on Thursday, September 11th, 2025

$ 114.13

+2.38 +2.13%

Open: 112.24
High: 114.42
Low: 112.07
Volume: 818,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 113.92 114.32 113.08 113.33 521,589 -0.80 -0.70
2025-09-11 112.24 114.42 112.07 114.13 818,379 +2.38 +2.13
2025-09-10 114.98 115.32 111.22 111.75 405,599 -3.68 -3.19
2025-09-09 116.50 116.98 115.16 115.43 430,306 -1.02 -0.88
2025-09-08 116.61 116.99 115.15 116.45 394,983 -0.37 -0.32
2025-09-05 116.64 117.25 115.27 116.82 372,987 +0.49 +0.42
2025-09-04 116.55 117.30 115.71 116.33 374,550 -0.13 -0.11
2025-09-03 115.27 116.50 114.82 116.46 386,189 +0.55 +0.47
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 116.99
On 2025-09-08		 111.22
On 2025-09-10		 -3.49 -2.99 116.99
On 2025-09-08		 111.22
On 2025-09-10		 -4.94 114.22
10D 118.73
On 2025-08-29		 111.22
On 2025-09-10		 -5.02 -4.24 118.73
On 2025-08-29		 111.22
On 2025-09-10		 -6.33 115.47
20D 124.25
On 2025-08-22		 111.22
On 2025-09-10		 -5.65 -4.75 124.25
On 2025-08-22		 111.22
On 2025-09-10		 -10.49 118.15
WTD 116.99
On 2025-09-08		 111.22
On 2025-09-10		 -3.49 -2.99 116.99
On 2025-09-08		 111.22
On 2025-09-10		 -4.94 114.22
MTD 117.30
On 2025-09-04		 111.22
On 2025-09-10		 -4.71 -3.99 117.30
On 2025-09-04		 111.22
On 2025-09-10		 -5.19 115.18
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

242.76 -3.52 -1.43 8,324,323
MDB

MongoDB Inc.

330.10 -1.91 -0.57 1,282,107
BFAM

Bright Horizons Family Solutions Inc.

113.33 -0.80 -0.70 521,589