Skip to main content

BrightSpring Health Services, Inc. - Common Stock (NQ: BTSG )

10.52 +0.12 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 10.34 10.71 10.34 10.52 521,058 +0.12(+1.15%)
Jun 17, 2024 10.47 10.66 10.28 10.40 916,444 -0.07(-0.67%)
Jun 14, 2024 10.58 10.61 10.36 10.47 1,085,360 -0.16(-1.51%)
Jun 13, 2024 10.79 10.80 10.41 10.63 592,980 -0.21(-1.94%)
Jun 12, 2024 11.11 11.19 10.77 10.84 559,994 +0.00(+0.00%)
Jun 11, 2024 11.11 11.13 10.82 10.84 608,717 -0.37(-3.30%)
Jun 10, 2024 10.88 11.21 10.76 11.21 654,011 +0.26(+2.37%)
Jun 07, 2024 11.29 11.35 10.67 10.95 1,421,508 -0.53(-4.62%)
Jun 06, 2024 11.56 12.21 10.51 11.48 4,049,090 -0.07(-0.61%)
Jun 05, 2024 11.50 11.58 11.41 11.55 423,405 +0.07(+0.61%)
Jun 04, 2024 11.53 11.55 11.36 11.48 503,453 -0.04(-0.35%)
Jun 03, 2024 11.48 11.61 11.14 11.52 1,069,107 +0.27(+2.40%)
May 31, 2024 11.45 11.45 11.04 11.25 1,846,821 -0.20(-1.75%)
May 30, 2024 11.40 11.60 11.32 11.45 838,737 +0.10(+0.88%)
May 29, 2024 11.12 11.49 11.05 11.35 464,189 +0.07(+0.62%)
May 28, 2024 11.35 11.47 11.19 11.28 591,872 -0.04(-0.35%)
May 24, 2024 11.43 11.46 11.16 11.32 298,324 -0.11(-0.96%)
May 23, 2024 11.45 11.56 11.04 11.43 454,912 -0.05(-0.44%)
May 22, 2024 11.47 11.76 11.26 11.48 950,423 +0.33(+2.96%)
May 21, 2024 11.38 11.38 11.11 11.15 378,264 -0.30(-2.62%)
May 20, 2024 11.48 11.84 11.26 11.45 1,036,836 -0.02(-0.17%)
May 17, 2024 11.42 11.54 11.24 11.47 922,418 +0.07(+0.61%)
May 16, 2024 11.58 11.70 11.30 11.40 741,991 -0.23(-1.98%)
May 15, 2024 11.39 11.65 11.32 11.63 1,273,509 +0.33(+2.92%)
May 14, 2024 11.30 11.48 11.22 11.30 1,107,287 +0.06(+0.53%)
May 13, 2024 11.34 11.54 11.09 11.24 608,585 +0.00(+0.00%)
May 10, 2024 11.45 11.55 11.19 11.24 565,783 -0.27(-2.35%)
May 09, 2024 11.38 11.59 11.30 11.51 893,456 +0.14(+1.23%)
May 08, 2024 11.48 11.52 11.27 11.37 733,581 -0.11(-0.96%)
May 07, 2024 11.42 11.60 11.13 11.48 2,425,702 +0.07(+0.61%)
May 06, 2024 11.67 11.77 11.37 11.41 639,972 -0.09(-0.78%)
May 03, 2024 11.27 11.51 11.10 11.50 1,534,427 +0.44(+3.98%)
May 02, 2024 11.27 11.37 10.42 11.06 1,321,238 +0.40(+3.75%)
May 01, 2024 10.63 10.88 10.50 10.66 600,652 -0.03(-0.28%)
Apr 30, 2024 10.89 11.07 10.63 10.69 1,142,046 -0.22(-2.02%)
Apr 29, 2024 10.53 10.92 10.47 10.91 695,116 +0.33(+3.12%)
Apr 26, 2024 10.40 10.66 10.30 10.58 395,965 +0.17(+1.63%)
Apr 25, 2024 10.73 10.75 10.40 10.41 530,647 -0.37(-3.43%)
Apr 24, 2024 10.69 10.83 10.53 10.78 724,810 +0.08(+0.75%)
Apr 23, 2024 10.67 10.76 10.47 10.70 1,023,607 +0.09(+0.85%)
Apr 22, 2024 10.52 10.79 10.47 10.61 1,415,956 +0.10(+0.95%)
Apr 19, 2024 10.25 10.54 10.25 10.51 425,267 +0.22(+2.14%)
Apr 18, 2024 10.26 10.44 10.17 10.29 591,729 +0.02(+0.19%)
Apr 17, 2024 10.52 10.84 10.18 10.27 1,301,298 -0.30(-2.84%)
Apr 16, 2024 10.28 10.60 10.20 10.57 1,687,748 +0.18(+1.73%)
Apr 15, 2024 10.04 10.45 10.03 10.39 1,673,235 +0.34(+3.38%)
Apr 12, 2024 10.40 10.54 9.980 10.05 1,836,507 -0.38(-3.64%)
Apr 11, 2024 10.41 10.63 10.16 10.43 783,005 -0.01(-0.10%)
Apr 10, 2024 10.26 10.59 10.24 10.44 979,250 +0.02(+0.19%)
Apr 09, 2024 10.46 10.60 10.33 10.42 696,333 +0.00(+0.00%)
Apr 08, 2024 10.26 10.52 10.03 10.42 630,024 +0.20(+1.96%)
Apr 05, 2024 10.35 10.46 10.11 10.22 896,538 -0.07(-0.68%)
Apr 04, 2024 10.44 10.59 10.26 10.29 763,935 -0.15(-1.44%)
Apr 03, 2024 10.47 10.91 10.36 10.44 1,902,161 -0.13(-1.23%)
Apr 02, 2024 10.83 10.90 10.51 10.57 1,643,784 -0.42(-3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.