BFAM: Bright Horizons Family Solutions Inc.
$ 81.58 |
|
+0.28 +0.34% |
|
| Open: | 82.03 |
| High: | 83.32 |
| Low: | 81.29 |
| Volume: | 523,312 |
$ 81.30
+0.28 +0.35%
| Open: | 80.54 |
| High: | 82.15 |
| Low: | 80.54 |
| Volume: | 553,263 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 82.03 | 83.32 | 81.29 | 81.58 | 523,307 | +0.28 | +0.34 |
| 2026-04-27 | 80.54 | 82.15 | 80.54 | 81.30 | 553,263 | +0.28 | +0.35 |
| 2026-04-24 | 81.34 | 81.96 | 79.70 | 81.02 | 71,196 | -0.68 | -0.83 |
| 2026-04-23 | 84.20 | 84.33 | 81.02 | 81.70 | 1,246,184 | -3.29 | -3.87 |
| 2026-04-22 | 85.69 | 86.69 | 84.77 | 84.99 | 55,197 | -0.28 | -0.33 |
| 2026-04-21 | 85.41 | 86.23 | 84.83 | 85.27 | 750,644 | +0.25 | +0.29 |
| 2026-04-20 | 84.57 | 85.85 | 84.35 | 85.02 | 761,292 | +0.26 | +0.31 |
| 2026-04-17 | 85.29 | 86.09 | 84.30 | 84.76 | 714,429 | +0.04 | +0.05 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 86.69 On 2026-04-22 |
79.70 On 2026-04-24 |
-3.69 | -4.33 | 86.69 On 2026-04-22 |
79.70 On 2026-04-24 |
-8.06 | 82.12 |
| 10D | 86.69 On 2026-04-22 |
79.70 On 2026-04-24 |
-2.31 | -2.75 | 86.69 On 2026-04-22 |
79.70 On 2026-04-24 |
-8.06 | 83.43 |
| 20D | 86.69 On 2026-04-22 |
79.40 On 2026-04-01 |
0.78 | 0.97 | 86.69 On 2026-04-22 |
79.70 On 2026-04-24 |
-8.06 | 83.06 |
| WTD | 83.32 On 2026-04-28 |
80.54 On 2026-04-27 |
0.56 | 0.69 | 82.15 On 2026-04-27 |
82.15 On 2026-04-27 |
0.00 | 81.44 |
| MTD | 86.69 On 2026-04-22 |
79.40 On 2026-04-01 |
-0.55 | -0.67 | 86.69 On 2026-04-22 |
79.70 On 2026-04-24 |
-8.06 | 83.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,141.93 | -25.86 | -0.05 | 499,493,369 |
|
DJTA
Dow Jones Transportation Average |
20,732.82 | -111.00 | -0.53 | 117,020,591 |
|
SPX
S&P 500 Index |
7,138.80 | -35.11 | -0.49 | |
|
OEX
S&P 100 Index |
3,524.59 | -12.32 | -0.35 | |
|
NDX
NASDAQ 100 Index |
27,029.01 | -276.67 | -1.01 | |
|
NYA
NYSE Composite Index |
22,835.59 | -69.87 | -0.31 | |
|
XAX
NYSE AMEX Composite Index |
8,888.66 | +29.45 | +0.33 | |
|
RUI
RUSSELL 1000 Index |
3,886.63 | -20.67 | -0.53 | |
|
RUT
Russell 2000 Index |
2,756.05 | -32.14 | -1.15 | |
|
RUA
Russell 3000 Index |
4,054.55 | -22.77 | -0.56 | |
|
VIX
CBOE Volatility Index |
17.85 | -0.26 | -1.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.02 | -0.04 | -0.17 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.89 | -0.19 | -0.82 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.52 | -0.29 | -1.39 |