BFAM: Bright Horizons Family Solutions Inc.

As of Friday, December 8th, 2023

$ 91.24

+0.67 +0.74%

Open: 90.24
High: 91.27
Low: 88.99
Volume: 205,827
Previous Close on Thursday, December 7th, 2023

$ 90.57

+1.24 +1.39%

Open: 89.50
High: 90.78
Low: 88.87
Volume: 256,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 90.24 91.27 88.99 91.24 205,827 +0.67 +0.74
2023-12-07 89.50 90.78 88.87 90.57 256,481 +1.24 +1.39
2023-12-06 90.37 91.26 89.33 89.33 202,544 -0.13 -0.15
2023-12-05 91.04 91.78 89.42 89.46 350,343 -2.33 -2.54
2023-12-04 89.19 91.81 89.19 91.79 355,515 +2.09 +2.33
2023-12-01 87.12 89.72 86.99 89.70 253,433 +2.26 +2.58
2023-11-30 87.71 88.24 86.80 87.44 250,786 -0.21 -0.24
2023-11-29 89.08 89.68 87.55 87.65 250,467 -1.02 -1.15
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 91.81
On 2023-12-04		 88.87
On 2023-12-07		 1.54 1.72 91.81
On 2023-12-04		 88.87
On 2023-12-07		 -3.20 90.48
10D 91.81
On 2023-12-04		 86.80
On 2023-11-30		 1.56 1.74 91.81
On 2023-12-04		 88.87
On 2023-12-07		 -3.20 89.45
20D 91.81
On 2023-12-04		 80.29
On 2023-11-13		 8.72 10.57 89.72
On 2023-11-15		 85.95
On 2023-11-16		 -4.20 88.14
WTD 91.81
On 2023-12-04		 88.87
On 2023-12-07		 1.54 1.72 91.81
On 2023-12-04		 88.87
On 2023-12-07		 -3.20 90.48
MTD 91.81
On 2023-12-04		 86.99
On 2023-12-01		 3.80 4.35 91.81
On 2023-12-04		 88.87
On 2023-12-07		 -3.20 90.35
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index