BFAM: Bright Horizons Family Solutions Inc.

As of Friday, November 8th, 2024

$ 116.14

-0.38 -0.33%

Open: 117.69
High: 119.14
Low: 115.84
Volume: 1,003,644
Previous Close on Thursday, November 7th, 2024

$ 116.52

+0.13 +0.11%

Open: 117.02
High: 119.04
Low: 114.45
Volume: 1,236,103
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 117.69 119.14 115.84 116.14 1,003,644 -0.38 -0.33
2024-11-07 117.02 119.04 114.45 116.52 1,236,103 +0.13 +0.11
2024-11-06 117.68 121.44 115.57 116.39 1,545,893 +0.51 +0.44
2024-11-05 128.84 129.88 115.16 115.88 1,289,241 -16.95 -12.76
2024-11-04 133.25 135.78 132.03 132.83 740,708 -0.71 -0.53
2024-11-01 134.83 135.37 131.60 133.54 657,155 +0.07 +0.05
2024-10-31 132.47 135.44 132.47 133.47 398,371 +0.26 +0.20
2024-10-30 131.43 133.50 131.03 133.21 322,307 +1.79 +1.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 135.78
On 2024-11-04
114.45
On 2024-11-07
-17.40 -13.03 135.78
On 2024-11-04
114.45
On 2024-11-07
-15.71 119.55
10D 135.78
On 2024-11-04
114.45
On 2024-11-07
-13.63 -10.50 135.78
On 2024-11-04
114.45
On 2024-11-07
-15.71 126.02
20D 136.74
On 2024-10-15
114.45
On 2024-11-07
-18.09 -13.48 136.74
On 2024-10-15
114.45
On 2024-11-07
-16.30 128.76
WTD 135.78
On 2024-11-04
114.45
On 2024-11-07
-17.40 -13.03 135.78
On 2024-11-04
114.45
On 2024-11-07
-15.71 119.55
MTD 135.78
On 2024-11-04
114.45
On 2024-11-07
-17.33 -12.98 135.78
On 2024-11-04
114.45
On 2024-11-07
-15.71 121.88
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

116.14 -0.38 -0.33 1,003,644