BFAM: Bright Horizons Family Solutions Inc.

As of Tuesday, April 29th, 2025

$ 123.35

+2.03 +1.67%

Open: 121.32
High: 123.90
Low: 120.14
Volume: 389,042
Previous Close on Monday, April 28th, 2025

$ 121.32

+0.68 +0.56%

Open: 121.12
High: 122.53
Low: 119.45
Volume: 358,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 121.32 123.90 120.14 123.35 389,042 +2.03 +1.67
2025-04-28 121.12 122.53 119.45 121.32 358,077 +0.68 +0.56
2025-04-25 119.85 120.65 118.54 120.64 252,837 +0.91 +0.76
2025-04-24 119.38 120.45 119.07 119.73 274,874 -0.10 -0.08
2025-04-23 119.73 122.46 119.14 119.83 419,014 +2.74 +2.34
2025-04-22 114.55 117.10 113.55 117.09 512,016 +3.70 +3.26
2025-04-21 115.00 115.79 112.23 113.39 381,580 -2.96 -2.54
2025-04-17 117.00 118.21 116.10 116.35 255,034 -0.37 -0.32
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 123.90
On 2025-04-29		 118.54
On 2025-04-25		 6.26 5.35 122.46
On 2025-04-23		 118.54
On 2025-04-25		 -3.20 120.97
10D 123.90
On 2025-04-29		 112.23
On 2025-04-21		 5.14 4.35 119.96
On 2025-04-15		 112.23
On 2025-04-21		 -6.44 118.66
20D 129.38
On 2025-04-02		 107.30
On 2025-04-07		 -3.69 -2.90 129.38
On 2025-04-02		 107.30
On 2025-04-07		 -17.07 118.51
WTD 123.90
On 2025-04-29		 119.45
On 2025-04-28		 2.71 2.25 122.53
On 2025-04-28		 122.53
On 2025-04-28		 0.00 122.34
MTD 129.38
On 2025-04-02		 107.30
On 2025-04-07		 -3.69 -2.90 129.38
On 2025-04-02		 107.30
On 2025-04-07		 -17.07 118.51
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.61 -0.02 -1.23 12,281
SFM

Sprouts Farmers Market Inc.

172.30 +2.54 +1.50 1,522,329
JLL

Jones Lang LaSalle Incorporated

228.36 +1.40 +0.62 316,737
IT

Gartner Inc.

420.59 +4.78 +1.15 374,222
BFAM

Bright Horizons Family Solutions Inc.

123.35 +2.03 +1.67 389,042