BFAM: Bright Horizons Family Solutions Inc.

As of Wednesday, October 28th, 2026

$ 69.29

-1.27 -1.80%

Open: 69.39
High: 71.01
Low: 68.42
Volume: 628,578
Previous Close on Tuesday, October 27th, 2026

$ 70.56

-3.09 -4.20%

Open: 72.68
High: 73.44
Low: 70.14
Volume: 879,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 69.39 71.01 68.42 69.29 628,578 -1.27 -1.80
2026-10-27 72.68 73.44 70.14 70.56 879,675 -3.09 -4.20
2026-10-26 71.40 73.99 70.93 73.65 1,095,911 +2.25 +3.15
2026-10-23 70.62 72.17 69.70 71.40 1,069,232 +0.46 +0.65
2026-10-22 67.33 71.06 67.33 70.94 740,322 +4.02 +6.01
2026-10-21 68.25 68.85 66.38 66.92 513,599 -2.09 -3.03
2026-10-20 70.26 71.34 68.74 69.01 630,438 -0.51 -0.73
2026-10-19 70.83 71.13 69.47 69.52 40,357 -1.63 -2.29
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 73.99
On 2026-10-26		 67.33
On 2026-10-22		 2.37 3.54 73.99
On 2026-10-26		 68.42
On 2026-10-28		 -7.53 71.17
10D 73.99
On 2026-10-26		 66.38
On 2026-10-21		 0.88 1.29 72.01
On 2026-10-16		 66.38
On 2026-10-21		 -7.82 70.29
20D 73.99
On 2026-10-26		 63.73
On 2026-10-06		 5.57 8.74 72.01
On 2026-10-16		 66.38
On 2026-10-21		 -7.82 68.71
WTD 73.99
On 2026-10-26		 68.42
On 2026-10-28		 -2.11 -2.96 73.99
On 2026-10-26		 68.42
On 2026-10-28		 -7.53 71.17
MTD 73.99
On 2026-10-26		 63.73
On 2026-10-06		 5.57 8.74 72.01
On 2026-10-16		 66.38
On 2026-10-21		 -7.82 68.71
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
SLB

Schlumberger

53.75 -0.33 -0.61 10,954,278
CW

Curtiss-Wright Corporation

477.49 +0.55 +0.12 289,999
VHT

Vanguard Healthcare ETF

334.46 +1.46 +0.44 120,125
ASO

Academy Sports and Outdoors Inc.

58.64 -0.69 -1.16 740,122
BFAM

Bright Horizons Family Solutions Inc.

69.29 -1.27 -1.80 628,578