BFAM: Bright Horizons Family Solutions Inc.

As of Friday, March 13th, 2026

$ 76.23

-1.77 -2.27%

Open: 78.09
High: 78.81
Low: 74.89
Volume: 1,022,463
Previous Close on Thursday, March 12th, 2026

$ 78.00

+0.15 +0.19%

Open: 77.64
High: 79.38
Low: 77.46
Volume: 959,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 78.09 78.81 74.89 76.23 1,022,463 -1.77 -2.27
2026-03-12 77.64 79.38 77.46 78.00 959,414 +0.15 +0.19
2026-03-11 75.93 77.92 75.93 77.85 875,260 +1.58 +2.07
2026-03-10 78.35 78.79 75.79 76.27 1,318,002 -0.94 -1.22
2026-03-09 77.00 77.37 75.40 77.21 1,005,134 -0.11 -0.14
2026-03-06 77.33 78.04 76.26 77.32 937,435 -0.56 -0.72
2026-03-05 75.87 77.96 75.76 77.88 629,172 +2.12 +2.80
2026-03-04 74.81 75.98 74.04 75.76 937,679 +0.74 +0.99
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 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -1.09 -1.41 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -5.66 77.11
10D 79.38
On 2026-03-12		 72.30
On 2026-03-03		 1.71 2.29 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -5.66 76.64
20D 79.38
On 2026-03-12		 63.68
On 2026-02-13		 -5.60 -6.84 74.33
On 2026-02-13		 65.95
On 2026-02-17		 -11.27 74.03
WTD 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -1.09 -1.41 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -5.66 77.11
MTD 79.38
On 2026-03-12		 72.30
On 2026-03-03		 1.71 2.29 79.38
On 2026-03-12		 74.89
On 2026-03-13		 -5.66 76.64
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

76.23 -1.77 -2.27 1,022,463