BFAM: Bright Horizons Family Solutions Inc.

As of Thursday, March 28th, 2024

$ 113.36

+0.53 +0.47%

Open: 112.74
High: 114.18
Low: 112.74
Volume: 175,426
Previous Close on Wednesday, March 27th, 2024

$ 112.83

-0.17 -0.15%

Open: 113.61
High: 113.67
Low: 111.82
Volume: 293,596
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 112.74 114.18 112.74 113.36 175,426 +0.53 +0.47
2024-03-27 113.61 113.67 111.82 112.83 293,596 -0.17 -0.15
2024-03-26 112.79 114.46 112.74 113.00 322,499 +0.74 +0.66
2024-03-25 114.11 114.41 112.25 112.26 197,517 -1.60 -1.41
2024-03-22 114.85 114.95 113.08 113.86 231,329 -0.93 -0.81
2024-03-21 114.91 115.46 114.13 114.79 224,839 +0.13 +0.11
2024-03-20 115.11 115.34 113.85 114.66 358,557 -0.58 -0.50
2024-03-19 113.04 116.25 113.04 115.24 263,703 +1.75 +1.54

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.95
On 2024-03-22
111.82
On 2024-03-27
-1.43 -1.25 114.95
On 2024-03-22
111.82
On 2024-03-27
-2.72 113.06
10D 116.25
On 2024-03-19
111.82
On 2024-03-27
-1.29 -1.13 116.25
On 2024-03-19
111.82
On 2024-03-27
-3.81 113.70
20D 119.21
On 2024-03-13
111.82
On 2024-03-27
-1.50 -1.31 119.21
On 2024-03-13
111.82
On 2024-03-27
-6.20 114.94
WTD 114.46
On 2024-03-26
111.82
On 2024-03-27
-0.50 -0.44 114.46
On 2024-03-26
111.82
On 2024-03-27
-2.31 112.86
MTD 119.21
On 2024-03-13
111.82
On 2024-03-27
-1.50 -1.31 119.21
On 2024-03-13
111.82
On 2024-03-27
-6.20 114.94
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

113.36 +0.53 +0.47 175,426