Bright Horizons Family Solutions, Inc. (BFAM)     Sec: Services Ind: PersonalServices
Peak: -9.72%   12m: 32.06%   6m: 7.54%   ytd: 35.08%   div: 0%   beta: 0.707   alpha: 0.205   s: 2.437 (97.93)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-13149150.55150.55147.900265,9450.7070.2052.437
2019-12-12151149.89151.31149.0900211,7730.7070.1992.424
2019-12-11151.47151.2152.56150.4400142,7920.7090.2012.433
2019-12-10150.25151.23151.43149.7200260,6780.710.212.402
2019-12-09151.49149.84152.31148.300324,1680.710.2062.387
2019-12-06151.37151.66152.74150.900220,5520.7090.2112.449
2019-12-05152.28150.83153.81149.6800206,5990.710.2132.419
2019-12-04148.85151.65151.87148.1200392,3240.710.222.449
2019-12-03150.49148.34151.66148.0800179,5990.7090.2062.387
2019-12-02150.9151.97152150.3600301,5850.7070.212.456
2019-11-29151.57150.52152.66150.100104,7410.710.2022.463
2019-11-27151.7152.27152.87151.6900126,4450.7090.2062.465
2019-11-26150.93151.47152.84150.9300227,2430.7090.2042.442
2019-11-25151.68150.73152.56149.8600240,3780.7090.2042.445
2019-11-22149.71150.86151.29148.1500201,1000.7080.1912.455
2019-11-21152.15148.71152.15148.4100435,3660.7090.1892.442
2019-11-20151.5152.43152.99151.500304,4000.7070.2072.492
2019-11-19151.38152.06153150.8600184,7000.7060.22.5
2019-11-18150.09151.34151.97150.0900348,0000.7060.1982.484
2019-11-15148.67149.35149.48147.9300224,7670.7030.1852.476
2019-11-14145.07148.06148.51144.1500342,3950.7030.1842.457
2019-11-13145.55145.3146.13143.7900166,9900.7020.1882.42
2019-11-12144.44145.46146.19144.4400235,1390.7030.212.395
2019-11-11142.86143.98145.15142.8600413,7000.7090.2192.376
2019-11-08145.1143.24146.9142.3200452,4000.710.2162.339
2019-11-07146.53145.46147.66144.5700270,3120.7070.2222.423
2019-11-06144.76146.39146.95144.5700382,8050.7070.2282.457
2019-11-05143.1145.02145.89142.8100450,4290.7070.2262.402
2019-11-04145.1142.93145.2142.3800173,2770.7140.1972.313
2019-11-01148.96144.84149.13144.2700220,7150.6710.2062.369
2019-10-31148.41148.52155.52146.5400394,5380.6830.222.409
2019-10-30147.01147.23147.25145.2900411,1910.7230.2092.397
2019-10-29146.62147.12148.21146.0300229,4330.7230.212.417
2019-10-28149.74146.85150.83146.7100248,7730.7230.2082.402
2019-10-25149.12149.7150.72148.5900108,7110.7260.2182.51
2019-10-24148.32149.39150.36147.9600140,3700.7270.2212.487
2019-10-23149.13147.83150.01147.400151,6500.7260.222.493
2019-10-22149.99149.3151.9149.2100216,1260.7270.2212.508
2019-10-21150.16149.53151.3149.2900198,0320.7280.2312.489
2019-10-18149.99149.6151.37147.9300306,7590.7290.2352.533
2019-10-17153.03150.79154.42150.4900220,9000.7290.2342.553
2019-10-16152.13152.18153.3150.4800216,5660.730.2332.566
2019-10-15152.89152.8154.54152.3300155,2000.730.2352.608
2019-10-14154.34152.53155.65152.4400181,5520.7310.2372.625
2019-10-11155.66154.64156.71153.8900144,7970.7280.2472.687
2019-10-10152.52154.34155.31152.2400156,1000.730.2522.666
2019-10-09151.59152.91153.69150.8300157,3150.730.2452.617
2019-10-08152.27151.09153.29150.7500148,7000.730.2412.582
2019-10-07153.49153.31153.91152.9500115,0980.7280.242.628
2019-10-04154.27154.05154.54151.7500182,2860.7270.2422.627
2019-10-03150.58153.56153.86149.7400233,4910.730.2442.612
2019-10-02150.97150.94151.99149.1600269,1370.7290.2412.584
2019-10-01152.28151.83153.7151.4300224,6510.7310.2382.639
2019-09-30149152.5152.77148.6400338,2600.7320.2352.605
2019-09-27152.03148.51151.8148.0100262,0130.7280.2212.529
2019-09-26155.11151.8155.96151.1300322,1040.7270.2272.567
2019-09-25157.41155.23158.37154.8700223,4190.7260.2342.668
2019-09-24156157.58158.21155.4800175,5450.730.2452.673
2019-09-23154.63155.81157.03154.2900182,1830.7330.2392.677
2019-09-20158.03155.07158.46154.9400227,2200.7330.2332.66
2019-09-19160.21157.74160.64156.6700270,5580.7310.2372.684
2019-09-18159.6160.21160.46158.5500320,2860.7320.2412.72
2019-09-17157.7159.41160.94157.700287,3430.7320.2412.746
2019-09-16154.24157.92158.21153.9800363,4940.7320.2372.744
2019-09-13154.16155.4155.84152.4400494,8450.7340.2282.721
2019-09-12152.74154.04155.22152.2300502,2000.7330.2232.688
2019-09-11151.63151.58153.47149.8900563,4000.7260.2232.642
2019-09-10156.54150.02156.97148.5100885,3000.7250.2182.639
2019-09-09165.53158.69165.53158.1400325,5000.7250.2452.792
2019-09-06165.88165.35168.28165.2500161,4000.7250.2622.911
2019-09-05165165.34166.34164.3300360,2000.7250.2642.922
2019-09-04164.7163.82165.12163.2900260,3000.7250.2622.904
2019-09-03164.2163.36165.04162.900185,9000.7260.2652.893
2019-08-30166.1165.05167.51163.8900193,8000.7260.2652.912
2019-08-29167.05165.48167.05165.1600175,8000.7250.2662.913
2019-08-28164.27165.54165.85163.3500134,6000.7280.2682.925
2019-08-27164.81164.79166.37162.9900272,9000.7280.2672.887
2019-08-26163.5163.87164.43162.8600121,7000.730.2592.832
2019-08-23166.53162.82166.72162.4400249,1000.7310.2632.836
2019-08-22165.21166.75167.02163.5300244,7000.7270.2762.868
2019-08-21164.22165.06165.83163.9600224,3000.7270.2742.847
2019-08-20161.22163.13164.02160.300417,6000.7260.2712.822
2019-08-19162.49161.23162.77160.8500268,2000.7290.2612.772
2019-08-16158.68160.61160.73158.0200283,6000.7320.2592.762
2019-08-15156.75158.19158.35156.0400362,7000.7330.2752.768
2019-08-14154.72156.22156.76153.2500345,9000.7320.272.735
2019-08-13154.52155.96156.62153.8600160,4000.7460.2592.747
2019-08-12154.51154.09156.36153.7100160,4000.7470.2522.781
2019-08-09154154.68155.58152.7700320,4000.7480.2522.788
2019-08-08153.46155.25155.78152.4300205,6000.7480.2522.814
2019-08-07149.84152.13153.01148.2500287,5000.750.262.751
2019-08-06149.15150.91151.37148.4900380,5000.750.2472.697
2019-08-05148.67147.8148.88146.700422,1000.7470.2392.644
2019-08-02148.6149.56150.83146.3600376,7000.7550.2292.679
2019-08-01152.48149.91153.54149.2700448,2000.7560.2262.704
2019-07-31153.9152.07154.21151.1100363,1000.7540.2262.728
2019-07-30153.45154.13155.05152.7300299,9000.7530.2292.706
2019-07-29156.35153.99157.31153.8600264,5000.7530.2262.674
2019-07-26155.16156.85157.12154.5900130,2000.7520.2372.742
2019-07-25155.57154.6155.85154.200151,8000.7510.232.712
2019-07-24155.18155.57156.06153.3300204,1000.7510.2342.767
2019-07-23153.25155.46155.51152.0600283,8000.7520.2322.753
2019-07-22151.29152.3153.34151.2900199,5000.750.2242.671
2019-07-19154.26151.1154.64151.0400286,0000.7490.2232.693
2019-07-18153.92153.91154.17153.0400214,3000.7470.2312.72
2019-07-17154.95154.14155.7153.9200165,4000.7480.2312.809
2019-07-16154.28155.06155.78154.2800232,7000.7470.2332.783
2019-07-15153.1154.68155152.1500190,0000.7480.2272.781
2019-07-12153.12153.09154.07152.3800277,2000.7480.2242.735
2019-07-11151.41152.99153.5151.100305,5000.7480.2232.756
2019-07-10152.22150.91153.79150.6600261,5000.7490.222.733
2019-07-09151.81151.62151.81150.5400386,2000.750.2222.74
2019-07-08154.55152.21154.63150.6100396,6000.7490.2222.78
2019-07-05153.6154.8154.8151.9900185,4000.7460.2332.799
2019-07-03153.82154.83155152.9800114,0000.7460.2322.788
2019-07-02153.79153.04154.37151.9600211,8000.7490.2372.776
2019-07-01151.84153.79153.89151.2100374,1000.7460.2362.734
2019-06-28149.75150.87151.73149.7100655,9000.740.2272.704
2019-06-27149.2150150.25148.8900290,9000.7390.2272.662
2019-06-26149.42148.96150.02148.0900233,0000.7330.2272.65
2019-06-25149.82148.82150.47148.3200299,9000.7310.2252.662
2019-06-24148.49149.84150.15147.3500242,7000.7320.2182.697
2019-06-21145.9148.24149.5145.6700402,2000.7320.2122.679
2019-06-20146.84146.2146.84143.8400284,8000.7360.2192.658
2019-06-19139.48141.2141.42138.8500187,7000.7320.2012.586
2019-06-18140.5139.52140.5139.3600132,7000.7320.1992.536
2019-06-17139.56139.82140.14139.0100102,0000.7340.2042.552
2019-06-14139.99140140.46139.230095,5000.7330.2062.548
2019-06-13139.89140140.15139.0700141,1000.7320.2092.649
2019-06-12138.54139.39139.9138.2800133,2000.7320.2082.629
2019-06-11140.23138.33140.29137.4700102,9000.7330.2052.607
2019-06-10140.76139.76141.15139.3400118,7000.7320.2082.622
2019-06-07139.77140.1140.38138.8700156,4000.7330.2082.648
2019-06-06138.57139.26139.75137.9200167,9000.7330.2082.642
2019-06-05137.66138.47139.04137.1500159,4000.7330.2082.662
2019-06-04137.63137.49137.67135.9700123,6000.7330.2082.701
2019-06-03137.06136.57137.35135.6100211,6000.7370.2132.725
2019-05-31135.08137.06137.5134.1800216,7000.7370.2122.771
2019-05-30135.34136.02136.72134.990092,6000.7430.2092.728
2019-05-29136.01135.36136.5134.6600124,5000.7430.2062.713
2019-05-28136.49136.24138135.6300211,8000.740.22.726
2019-05-24135.01136.07136.99135.0100266,7000.7420.22.703
2019-05-23133.12134.51134.66132.6200167,5000.7420.1952.683
2019-05-22132.94133.88134.63132.9300115,6000.7450.1872.666
2019-05-21133.34133.47134.35133.3400102,3000.7450.1862.661
2019-05-20133.48132.56133.77132.2500191,1000.7450.192.654
2019-05-17133.44134.19135.18132.7800210,8000.7480.1842.668
2019-05-16131.97134.21134.65131.7600197,5000.7460.1782.682
2019-05-15130.18131.9132.42130.1800183,2000.7430.1762.649
2019-05-14128.65131.06131.76128.6500175,9000.7430.1792.672
2019-05-13130.55128.46130.5512800142,1000.7410.1722.578
2019-05-10131.16132.27132.79130.2300290,7000.7330.1752.639
2019-05-09129.69131.05131.27128.7400180,2000.7330.182.646
2019-05-08129.52130.29130.52127.9400235,2000.7330.1742.643
2019-05-07130.17129.96130.78129.1500156,6000.7330.1652.602
2019-05-06128.28130.47131.09128.2800146,0000.7340.1682.616
2019-05-03129.77130.29131.02129.5700179,5000.7360.1632.582
2019-05-02128.67130.41130.42128.0200246,9000.7380.1672.526
2019-05-01130.25129.43132.41128.2700279,5000.7390.1622.508
2019-04-30127.69128.15128.97127.5700253,3000.7410.1572.494
2019-04-29128.48128.64128.95128.0300259,4000.7410.1622.544
2019-04-26128.08128.15128.44127.100109,9000.7410.1672.54
2019-04-25127.42127.5128.28126.3900111,1000.7410.1662.493
2019-04-24128.02127.61128.66127.0600141,5000.7410.1672.503
2019-04-23125.75128.07128.48125.7500203,1000.7410.172.478
2019-04-22125.09125.71125.86124.8900152,1000.7390.1622.466
2019-04-18126.71125.48127.37125.4100255,1000.7380.1582.472
2019-04-17127.45126.15127.81125.200270,5000.7380.162.534
2019-04-16128.54127.18129.32127.0600127,4000.7370.1632.605
2019-04-15127.84128.06128.85127.2200176,3000.7370.1672.655
2019-04-12128.42128.52129.24127.8900129,0000.7390.1712.627
2019-04-11128.28128.2128.77127.6800129,6000.7380.1712.631
2019-04-10127.76128.26128.79127.570086,4000.7380.172.547
2019-04-09127.19127.47128.59127.1900111,5000.7380.1692.491
2019-04-08128.08127.72128.25126.6700131,5000.740.1672.547
2019-04-05128.35128.43128.78127.7200152,2000.7420.1742.541
2019-04-04127.93127.6128127.0500150,1000.7430.172.466
2019-04-03127.13127.86128.22126.500168,4000.7430.1692.426
2019-04-02125.9126.48126.53124.200208,0000.7420.1632.403
2019-04-01127.16125.75127.75124.5800275,1000.7410.1712.415
2019-03-29126.57127.11127.32126.1800165,8000.7450.1762.579
2019-03-28124.38126.1126.19124.3800151,2000.7460.1772.588
2019-03-27123.82124.14124.42123.180095,9000.7450.1632.61
2019-03-26124.04124.22124.57123.1900142,3000.7450.1662.662
2019-03-25123.62123.15124.12122.6800248,9000.7440.1672.505
2019-03-22125.35123.9125.35123.6800177,8000.7440.1662.529
2019-03-21123.4125.37125.62123.400222,2000.7450.1642.528
2019-03-20126.42123.95126.52123.6500199,2000.7430.1552.466
2019-03-19126.1126.58127.24125.8400210,1000.740.1612.537
2019-03-18125.67125.86126.32124.8300314,1000.7410.1622.549
2019-03-15125.44125.55126.42124.6800121,7000.7410.1662.542
2019-03-14125.8125.09126.17124.3700211,9000.7410.1642.521
2019-03-13125.21125.85126.48125.2100270,6000.7350.1612.53
2019-03-12124.44125.07125.73123.4500169,6000.7350.1612.498
2019-03-11123.11124.44124.6121.4300154,1000.7350.1592.498
2019-03-08122.13122.57123.6121.4800241,5000.7340.1562.439
2019-03-07124.07123.23124.45122.8400194,8000.7340.1582.465
2019-03-06125.2124.54125.31124.4200200,2000.7330.1612.502
2019-03-05125.53124.92125.53124.4900235,5000.7320.1572.531
2019-03-04125.21124.99125.3123.9500262,2000.7330.1592.54
2019-03-01124.31124.64125.02123.7300188,3000.7310.1562.547
2019-02-28123.2124125123.200216,1000.7320.1552.501
2019-02-27122.1123.4123.45122.0200177,9000.7330.1482.49
2019-02-26122.46122.54123122.1600160,4000.7340.1472.49
2019-02-25123.12122.44123.64122.0600189,0000.7340.1492.496
2019-02-22122.29123.1123.65122.2700208,4000.7350.152.534
2019-02-21122.7121.95124.2121.5700293,1000.730.1432.507
2019-02-20122.15122.57122.78120.9100351,8000.730.152.573
2019-02-19121121.67122.06120.2900164,7000.7310.142.554
2019-02-15119.7121.14121.82119.6900208,2000.7290.1372.517
2019-02-14120.25119.67120.7117.9200397,6000.7330.142.489
2019-02-13120120.98123.61118.5100585,9000.7240.1372.52
2019-02-12119.08117.47119.17117.1900368,4000.7160.1362.433
2019-02-11118117.92118.49117.1800242,9000.720.1432.48
2019-02-08117.03117.92118.12116.9500177,5000.720.142.478
2019-02-07117117.83120.51116.8900216,0000.7250.1322.489
2019-02-06117.38117.3117.65116.6200168,4000.7350.1172.485
2019-02-05116.3116.98117.12115.8700158,0000.7350.1052.501
2019-02-04115.55116.11116.53115.200118,6000.7340.0992.486
2019-02-01115.5116.11116.28114.8500192,9000.7360.0992.534
2019-01-31114.46115.79116.66114.1700176,9000.7360.0952.512
2019-01-30114.38114.08116.04113.3600111,3000.7540.1062.443
2019-01-29113.95113.94114.57113.2700247,6000.7570.1092.451
2019-01-28113.47113.87114.45113.2800125,4000.7560.112.447
2019-01-25115.9114.47115.9114.3100139,5000.7520.1052.506
2019-01-24115.14115.2115.86114.8700201,5000.7510.1142.473
2019-01-23115.35115.28115.94114.300160,4000.760.1242.468
2019-01-22116.55114.99117.28114.3400211,6000.7590.1192.429
2019-01-18114.77117.06117.88114.5700244,7000.7510.1332.465
2019-01-17113.34114.39114.89113.3400160,5000.7480.1292.441
2019-01-16112.84113.85114.15112.600161,5000.7440.1332.436
2019-01-15110.13112.56113.81109.7600214,5000.7550.1432.414
2019-01-14110.18110.07110.73109.2400196,2000.7560.1332.36
2019-01-11110.86110.57111.43110.3600203,8000.7540.1282.361
2019-01-10111.06111.46111.85110.8300195,5000.7540.1372.389
2019-01-09111.49111.44112.43110.9800225,7000.7550.1372.379
2019-01-08111.36111.07112.3110.3700284,8000.7630.1282.39
2019-01-07109.56110.75111.55109.5600158,8000.7630.1312.393
2019-01-04108.18110.02110.11108.0300189,5000.7630.1322.414
2019-01-03109.62107.49109.93107.4200195,3000.7720.1242.341
2019-01-02110.02110.23110.32108.100378,8000.7690.1252.441
2018-12-31111.95111.45112.27110.2900202,5000.7710.1272.414
2018-12-28111.42111.39112.61109.9200164,6000.7730.1322.438
2018-12-27107.22111111.07107.2200230,3000.7730.1342.403
2018-12-26106.46109.33109.33106.0800307,7000.7710.132.394
2018-12-24106.92105.39107.03105.1500136,5000.7850.1482.284
2018-12-21109.31107.15110.16107.0300376,0000.7860.1422.329
2018-12-20109.45108.95110.48108.1800362,2000.7840.1412.349
2018-12-19111.23110.15112.67109.5400309,0000.7870.1382.455
2018-12-18110.5111.34112.09110.500276,5000.7860.1392.488
2018-12-17111.66110.12113.48109.8800335,9000.7870.1362.516
2018-12-14113.61111.89114.31111.7400303,9000.7860.1342.588
2018-12-13115.34114115.87113.8400276,2000.7840.1362.681
2018-12-12115.27115.36116.67114.8400235,5000.7850.1382.669
2018-12-11116113.37116.96113.3100250,7000.7840.1362.654
2018-12-10115.66114.9115.66114.0400228,8000.7840.142.67
2018-12-07119.01116.26120.31115.3500207,1000.7850.1452.682
2018-12-06120119.26120.35116.700210,2000.7810.1482.744
2018-12-04123.67121.17123.88120.8700154,0000.7780.1532.788
2018-12-03122.99123.75123.93121.8100357,3000.7810.1532.842
2018-11-30121.52121.68122.76121.2900186,7000.7790.1482.798
2018-11-29118.11121.35122.63117.7200616,5000.7790.1482.757
2018-11-28118.31118.12118.89117.5400567,1000.7830.1282.694
2018-11-27117.45117.9118.4117.4500270,7000.7910.1292.65
2018-11-26119.09118.03119.09117.5100252,6000.7910.142.623
2018-11-23117.4118.14119.05117.40060,2000.7960.152.625
2018-11-21118.13117.84119.43117.800230,5000.7970.1532.608
2018-11-20117.92117.29118.78117.200279,7000.7960.1492.599
2018-11-19120.36119121.64118.3700375,6000.7960.1532.584
2018-11-16117120.2120.22116.8700169,3000.7980.1542.675
2018-11-15116.47117.81117.8511600136,5000.7960.1552.585
2018-11-14118.53117.46119.68117.1600272,2000.7970.1572.586
2018-11-13117.66118.21120.04117.2500150,3000.7970.1572.667
2018-11-12121.45117.35122.0111700346,1000.7980.1522.66
2018-11-09119120.81120.8911700222,3000.7920.1562.722
2018-11-08117.41118.3118.65116.8700292,9000.7980.1482.601
2018-11-07117117.93118.76116.3100286,6000.8010.142.511
2018-11-06115.58116.32116.93114.3500151,0000.8020.1622.473
2018-11-05115.54115.47116.37113.1500222,7000.8020.1562.451
2018-11-02112.8115.93117.9311200479,3000.8030.162.46
2018-11-01115.18115.55116.9114.600364,9000.8030.1442.49
2018-10-31114.79114.91116.64114.7800255,3000.8010.1412.471
2018-10-30110.25113.6113.84109.9700220,7000.8010.1382.421
2018-10-29113.68110.35114.42109.3400322,6000.7950.1312.383
2018-10-26111.55112.69113.35111.1300140,6000.7940.142.39
2018-10-25110.86113113.39110.7500170,2000.7990.1312.396
2018-10-24112.75109.95114.09109.8500262,8000.7940.1232.412
2018-10-23112.1112.9113.38111.3200253,3000.7980.1342.479
2018-10-22114.05114.17115.75113.7900193,1000.7960.1362.504
2018-10-19114.72113.73114.83112.680098,9000.8010.122.481
2018-10-18114.64114.39115.3114.050096,6000.80.1262.487
2018-10-17116114.86116.42114.1200138,9000.8030.1192.505
2018-10-16112.72115.96116.02112.2600172,6000.8020.1232.556
2018-10-15112.83112.19114.411200128,7000.7990.1232.473
2018-10-12113.02112.78113.66111.6200264,9000.8010.1192.479
2018-10-11112.17111.14112.85110.2300287,2000.80.1162.445
2018-10-10115.34112.36116.35112.2300168,3000.8030.1162.504
2018-10-09114.39115.68116.42114.0900174,0000.8010.1132.668
2018-10-08115.3114.8115.6113.2800287,7000.7970.1032.678


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC