BFAM: Bright Horizons Family Solutions Inc.

As of Friday, September 11th, 2026

$ 65.12

+0.85 +1.32%

Open: 64.66
High: 65.45
Low: 63.23
Volume: 1,243,747
Previous Close on Thursday, September 10th, 2026

$ 64.27

-1.59 -2.41%

Open: 66.23
High: 66.89
Low: 63.71
Volume: 878,396

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 64.66 65.45 63.23 65.12 1,243,747 +0.85 +1.32
2026-09-10 66.23 66.89 63.71 64.27 878,396 -1.59 -2.41
2026-09-09 66.07 67.22 64.26 65.86 1,048,286 -0.75 -1.13
2026-09-08 69.47 69.47 66.53 66.61 943,361 -3.64 -5.18
2026-09-04 70.14 70.72 68.88 70.25 648,827 -0.84 -1.18
2026-09-03 72.49 73.66 70.93 71.09 74,858 -0.86 -1.20
2026-09-02 72.66 73.31 71.45 71.95 622,459 -1.12 -1.53
2026-09-01 74.48 75.12 72.86 73.07 568,646 -1.11 -1.50
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 70.72
On 2026-09-04		 63.23
On 2026-09-11		 -5.97 -8.40 70.72
On 2026-09-04		 63.23
On 2026-09-11		 -10.59 66.42
10D 75.35
On 2026-08-28		 63.23
On 2026-09-11		 -9.21 -12.39 75.35
On 2026-08-28		 63.23
On 2026-09-11		 -16.08 69.72
20D 75.46
On 2026-08-24		 63.23
On 2026-09-11		 -8.13 -11.10 75.46
On 2026-08-24		 63.23
On 2026-09-11		 -16.21 71.38
WTD 69.47
On 2026-09-08		 63.23
On 2026-09-11		 -5.13 -7.30 69.47
On 2026-09-08		 63.23
On 2026-09-11		 -8.98 65.47
MTD 75.12
On 2026-09-01		 63.23
On 2026-09-11		 -9.06 -12.21 75.12
On 2026-09-01		 63.23
On 2026-09-11		 -15.83 68.53
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SLB

Schlumberger

56.06 +0.05 +0.09 8,735,220
CW

Curtiss-Wright Corporation

558.90 -0.84 -0.15 291,346
VHT

Vanguard Healthcare ETF

310.74 -0.53 -0.17 160,484
ASO

Academy Sports and Outdoors Inc.

55.36 +1.15 +2.11 3,159,131
BFAM

Bright Horizons Family Solutions Inc.

65.12 +0.85 +1.32 1,243,747