BrightSpring Health Services, Inc. BTSG
NASDAQ · United States · Health Services
$56.75+1.06 (+1.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56.75 | +1.90% | $55.87 | $56.86 | $55.12 | 2.14M |
| 2026-09-29 | $55.69 | -1.50% | $56.54 | $56.80 | $55.26 | 1.64M |
| 2026-09-28 | $56.54 | -0.09% | $56.08 | $57.69 | $55.97 | 2.03M |
| 2026-09-25 | $56.59 | +1.02% | $56.36 | $57.01 | $55.49 | 2.08M |
| 2026-09-24 | $56.02 | +0.43% | $55.54 | $56.42 | $54.87 | 2.43M |
| 2026-09-23 | $55.78 | -1.36% | $56.04 | $56.78 | $55.52 | 1.73M |
| 2026-09-22 | $56.55 | +1.24% | $56.10 | $57.05 | $55.81 | 2.07M |
| 2026-09-21 | $55.86 | -1.62% | $56.79 | $56.96 | $55.35 | 2.66M |
| 2026-09-18 | $56.78 | +0.32% | $56.24 | $57.51 | $55.64 | 9.36M |
| 2026-09-17 | $56.60 | -4.00% | $59.50 | $60.00 | $56.56 | 2.45M |
| 2026-09-16 | $58.96 | +0.20% | $59.35 | $60.00 | $58.79 | 1.65M |
| 2026-09-15 | $58.84 | -2.42% | $60.30 | $60.53 | $58.28 | 1.43M |
| 2026-09-14 | $60.30 | +2.67% | $57.91 | $60.77 | $57.91 | 3.45M |
| 2026-09-11 | $58.73 | +1.47% | $59.04 | $59.90 | $58.08 | 2.49M |
| 2026-09-10 | $57.88 | -6.63% | $61.33 | $62.62 | $57.68 | 3.32M |
| 2026-09-09 | $61.99 | -0.91% | $62.58 | $62.83 | $60.92 | 1.30M |
| 2026-09-08 | $62.56 | +3.01% | $60.73 | $63.03 | $60.69 | 3.21M |
| 2026-09-04 | $60.73 | -1.14% | $60.51 | $61.75 | $60.51 | 1.73M |
| 2026-09-03 | $61.43 | +1.96% | $60.72 | $61.47 | $58.98 | 2.11M |
| 2026-09-02 | $60.25 | +1.84% | $59.16 | $60.58 | $58.97 | 1.77M |
| 2026-09-01 | $59.16 | +1.30% | $58.55 | $59.91 | $58.49 | 1.49M |
| 2026-08-31 | $58.40 | -1.23% | $58.76 | $59.07 | $57.80 | 1.92M |
| 2026-08-28 | $59.13 | -2.91% | $60.54 | $61.31 | $59.04 | 1.51M |
| 2026-08-27 | $60.90 | -0.73% | $61.42 | $63.14 | $60.53 | 3.22M |
| 2026-08-26 | $61.35 | +7.20% | $57.20 | $61.37 | $56.75 | 2.55M |
| 2026-08-25 | $57.23 | -3.80% | $59.55 | $60.18 | $56.43 | 2.60M |
| 2026-08-24 | $59.49 | +1.05% | $58.33 | $60.14 | $58.25 | 2.19M |
| 2026-08-21 | $58.87 | -1.11% | $59.97 | $60.65 | $58.80 | 1.52M |
| 2026-08-20 | $59.53 | +0.34% | $58.64 | $60.13 | $58.51 | 1.83M |
| 2026-08-19 | $59.33 | -0.29% | $60.15 | $60.41 | $58.42 | 2.91M |
| 2026-08-18 | $59.50 | -1.46% | $60.00 | $60.82 | $59.19 | 1.79M |
| 2026-08-17 | $60.38 | -2.16% | $61.69 | $61.91 | $59.80 | 1.66M |
| 2026-08-14 | $61.71 | +2.46% | $59.65 | $61.88 | $59.12 | 1.61M |
| 2026-08-13 | $60.23 | +0.92% | $59.80 | $61.40 | $59.80 | 1.37M |
| 2026-08-12 | $59.68 | +3.09% | $58.12 | $60.26 | $57.51 | 3.13M |
| 2026-08-11 | $57.89 | -5.79% | $61.23 | $62.03 | $57.40 | 6.05M |
| 2026-08-10 | $61.45 | -1.57% | $61.74 | $62.89 | $61.23 | 2.36M |
| 2026-08-07 | $62.43 | +3.02% | $61.94 | $63.40 | $61.17 | 2.17M |
| 2026-08-06 | $60.60 | -3.84% | $62.24 | $62.49 | $60.53 | 2.13M |
| 2026-08-05 | $63.02 | +0.40% | $62.80 | $64.25 | $61.58 | 3.22M |
| 2026-08-04 | $62.77 | +3.81% | $61.61 | $63.60 | $59.15 | 4.30M |
| 2026-08-03 | $60.47 | +1.26% | $59.27 | $61.81 | $57.95 | 4.53M |
| 2026-07-31 | $59.71 | -18.07% | $69.47 | $70.05 | $59.26 | 7.74M |
| 2026-07-30 | $72.88 | +5.06% | $70.58 | $73.29 | $70.00 | 3.43M |
| 2026-07-29 | $69.37 | -4.26% | $72.75 | $73.20 | $69.25 | 1.97M |
| 2026-07-28 | $72.46 | +0.67% | $71.83 | $72.67 | $69.98 | 1.81M |
| 2026-07-27 | $71.98 | -1.28% | $72.92 | $73.75 | $71.03 | 1.96M |
| 2026-07-24 | $72.91 | +4.40% | $71.42 | $73.40 | $70.96 | 2.48M |
| 2026-07-23 | $69.84 | +0.14% | $69.07 | $70.28 | $68.25 | 3.66M |
| 2026-07-22 | $69.74 | -3.89% | $71.43 | $72.56 | $69.66 | 3.68M |
| 2026-07-21 | $72.56 | +2.92% | $71.56 | $73.01 | $70.72 | 2.73M |
| 2026-07-20 | $70.50 | -0.27% | $71.00 | $73.40 | $70.41 | 2.73M |
| 2026-07-17 | $70.69 | +3.71% | $67.16 | $71.34 | $66.65 | 3.82M |
| 2026-07-16 | $68.16 | -0.15% | $68.00 | $70.61 | $67.21 | 32.76M |
| 2026-07-15 | $68.26 | -2.02% | $67.90 | $70.29 | $66.58 | 5.85M |
| 2026-07-14 | $69.67 | +0.04% | $70.43 | $71.20 | $69.38 | 1.82M |
| 2026-07-13 | $69.64 | -2.51% | $71.89 | $72.22 | $69.28 | 2.27M |
| 2026-07-10 | $71.43 | -0.21% | $71.36 | $72.06 | $70.11 | 1.82M |
| 2026-07-09 | $71.58 | +1.53% | $71.44 | $71.82 | $70.84 | 2.05M |
| 2026-07-08 | $70.50 | +0.47% | $70.37 | $71.40 | $69.37 | 3.03M |
| 2026-07-07 | $70.17 | -0.55% | $70.78 | $71.34 | $68.63 | 3.97M |
| 2026-07-06 | $70.56 | +2.22% | $69.67 | $72.06 | $69.64 | 3.28M |
| 2026-07-02 | $69.03 | -1.17% | $70.90 | $70.90 | $68.45 | 2.24M |
| 2026-07-01 | $69.85 | +0.16% | $69.44 | $70.25 | $68.21 | 3.49M |
| 2026-06-30 | $69.74 | +1.10% | $68.98 | $69.91 | $68.10 | 3.20M |
| 2026-06-29 | $68.98 | 0.00% | $68.60 | $70.29 | $68.41 | 3.98M |
| 2026-06-26 | $68.98 | -1.03% | $69.30 | $70.72 | $68.13 | 10.45M |
| 2026-06-25 | $69.70 | +3.09% | $68.43 | $69.89 | $68.22 | 3.07M |
| 2026-06-24 | $67.61 | +1.15% | $66.93 | $69.11 | $66.32 | 2.87M |
| 2026-06-23 | $66.84 | -0.54% | $66.05 | $67.86 | $65.92 | 2.41M |
| 2026-06-22 | $67.20 | +1.43% | $67.30 | $67.76 | $65.82 | 2.48M |
| 2026-06-18 | $66.25 | +2.82% | $65.05 | $66.69 | $64.92 | 7.17M |
| 2026-06-17 | $64.43 | +0.45% | $64.15 | $65.00 | $63.64 | 2.26M |
| 2026-06-16 | $64.14 | +0.09% | $64.29 | $64.73 | $63.52 | 2.38M |
| 2026-06-15 | $64.08 | +1.34% | $63.33 | $64.09 | $62.27 | 2.55M |
| 2026-06-12 | $63.23 | +0.24% | $63.56 | $64.18 | $61.98 | 4.01M |
| 2026-06-11 | $63.08 | +4.11% | $61.43 | $63.49 | $61.04 | 3.24M |
| 2026-06-10 | $60.59 | -0.67% | $60.77 | $62.34 | $60.46 | 3.35M |
| 2026-06-09 | $61.00 | +3.01% | $59.99 | $61.38 | $59.03 | 5.54M |
| 2026-06-08 | $59.22 | +3.17% | $58.73 | $59.61 | $58.10 | 4.19M |
| 2026-06-05 | $57.40 | 0.00% | $57.19 | $58.58 | $56.20 | 8.01M |
| 2026-06-04 | $57.40 | -5.72% | $58.18 | $59.51 | $56.91 | 10.79M |
| 2026-06-03 | $60.88 | +2.60% | $59.83 | $61.02 | $59.52 | 1.83M |
| 2026-06-02 | $59.34 | -1.07% | $59.98 | $60.48 | $58.12 | 1.90M |
| 2026-06-01 | $59.98 | -2.76% | $61.62 | $62.00 | $59.80 | 2.45M |
| 2026-05-29 | $61.68 | +1.40% | $61.23 | $61.84 | $60.55 | 3.01M |
| 2026-05-28 | $60.83 | +0.46% | $60.71 | $62.11 | $60.29 | 2.25M |
| 2026-05-27 | $60.55 | +0.38% | $60.40 | $60.91 | $60.08 | 1.93M |
| 2026-05-26 | $60.32 | +3.11% | $59.53 | $60.48 | $58.90 | 2.05M |
| 2026-05-22 | $58.50 | +0.88% | $58.86 | $59.26 | $58.09 | 1.45M |