BFAM: Bright Horizons Family Solutions Inc.

As of Friday, December 12th, 2025

$ 100.71

+2.00 +2.03%

Open: 99.47
High: 100.75
Low: 98.25
Volume: 695,333
Previous Close on Thursday, December 11th, 2025

$ 98.71

+0.73 +0.75%

Open: 98.48
High: 99.79
Low: 98.21
Volume: 755,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 99.47 100.75 98.25 100.71 695,333 +2.00 +2.03
2025-12-11 98.48 99.79 98.21 98.71 755,131 +0.73 +0.75
2025-12-10 97.97 98.59 97.24 97.98 953,859 +0.01 +0.01
2025-12-09 100.10 100.73 97.81 97.97 659,097 -1.59 -1.60
2025-12-08 102.73 103.00 98.21 99.56 854,689 -3.58 -3.47
2025-12-05 104.07 105.62 102.93 103.14 1,237,832 -0.85 -0.82
2025-12-04 104.49 105.75 103.65 103.99 844,374 -0.27 -0.26
2025-12-03 103.87 105.32 103.67 104.26 6,405 +0.22 +0.21
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 103.00
On 2025-12-08		 97.24
On 2025-12-10		 -2.43 -2.36 103.00
On 2025-12-08		 97.24
On 2025-12-10		 -5.59 98.99
10D 105.75
On 2025-12-04		 97.24
On 2025-12-10		 -2.05 -1.99 105.75
On 2025-12-04		 97.24
On 2025-12-10		 -8.05 101.41
20D 105.75
On 2025-12-04		 95.70
On 2025-11-18		 0.52 0.52 105.75
On 2025-12-04		 97.24
On 2025-12-10		 -8.05 100.70
WTD 103.00
On 2025-12-08		 97.24
On 2025-12-10		 -2.43 -2.36 103.00
On 2025-12-08		 97.24
On 2025-12-10		 -5.59 98.99
MTD 105.75
On 2025-12-04		 97.24
On 2025-12-10		 -2.05 -1.99 105.75
On 2025-12-04		 97.24
On 2025-12-10		 -8.05 101.41
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

100.71 +2.00 +2.03 695,333