Bright Health Group Inc (NY: BHG )

3.940 -0.190 (-4.60%)
Streaming Delayed Price Updated: 10:23 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 4.230 4.660 3.945 4.130 11,068,193 +0.35(+9.26%)
Dec 06, 2021 3.380 3.810 3.250 3.780 4,979,853 +0.42(+12.50%)
Dec 03, 2021 3.240 3.410 3.070 3.360 4,928,191 +0.08(+2.44%)
Dec 02, 2021 3.320 3.570 3.200 3.280 6,567,772 -0.08(-2.38%)
Dec 01, 2021 3.400 3.850 3.210 3.360 6,394,194 +0.03(+0.90%)
Nov 30, 2021 3.300 3.480 3.225 3.330 3,837,784 -0.01(-0.30%)
Nov 29, 2021 3.840 3.840 3.310 3.340 4,129,293 -0.39(-10.46%)
Nov 26, 2021 3.880 3.920 3.610 3.730 1,722,787 -0.29(-7.21%)
Nov 24, 2021 3.900 4.030 3.730 4.020 2,778,930 +0.19(+4.96%)
Nov 23, 2021 4.030 4.150 3.730 3.830 2,756,729 -0.28(-6.81%)
Nov 22, 2021 4.150 4.150 3.840 4.110 3,093,808 -0.01(-0.24%)
Nov 19, 2021 4.020 4.190 3.900 4.120 2,242,631 +0.18(+4.57%)
Nov 18, 2021 4.580 4.030 3.940 3.940 4,717,609 -0.49(-11.06%)
Nov 17, 2021 4.850 4.880 4.410 4.430 4,417,081 -0.37(-7.71%)
Nov 16, 2021 4.590 4.970 4.430 4.800 13,055,943 +0.22(+4.80%)
Nov 15, 2021 4.800 4.860 4.570 4.580 4,142,741 -0.16(-3.38%)
Nov 12, 2021 4.970 5.170 4.710 4.740 7,921,443 -0.20(-4.05%)
Nov 11, 2021 5.890 5.930 4.925 4.940 13,202,678 -2.36(-32.33%)
Nov 10, 2021 7.300 7.300 1,404,739 -0.07(-0.95%)
Nov 09, 2021 7.550 7.670 7.220 7.370 1,504,352 -0.17(-2.25%)
Nov 08, 2021 7.570 7.695 7.470 7.540 978,028 -0.01(-0.13%)
Nov 05, 2021 7.660 7.847 7.480 7.550 851,257 -0.10(-1.31%)
Nov 04, 2021 7.930 8.080 7.460 7.650 1,067,921 -0.25(-3.16%)
Nov 03, 2021 7.590 7.990 7.502 7.900 989,730 +0.29(+3.81%)
Nov 02, 2021 8.060 8.135 7.380 7.610 4,618,608 -0.89(-10.47%)
Nov 01, 2021 8.610 8.520 8.160 8.500 1,269,174 -0.25(-2.86%)
Oct 29, 2021 9.030 9.053 8.720 8.750 650,580 -0.25(-2.78%)
Oct 28, 2021 8.770 9.130 8.740 9.000 689,544 +0.30(+3.45%)
Oct 27, 2021 9.440 9.500 8.590 8.700 1,073,602 -0.72(-7.64%)
Oct 26, 2021 9.110 9.420 1,210,291 +0.35(+3.86%)
Oct 25, 2021 9.000 9.250 8.900 9.070 895,366 +0.13(+1.45%)
Oct 22, 2021 8.770 9.050 8.610 8.940 844,494 +0.22(+2.52%)
Oct 21, 2021 8.450 8.930 8.420 8.720 1,064,566 +0.32(+3.81%)
Oct 20, 2021 8.340 8.580 8.280 8.400 554,827 +0.10(+1.20%)
Oct 19, 2021 8.060 8.345 7.950 8.300 772,873 +0.23(+2.85%)
Oct 18, 2021 7.750 8.090 7.680 8.070 673,856 +0.21(+2.67%)
Oct 15, 2021 7.970 8.060 7.670 7.860 703,909 +0.02(+0.26%)
Oct 14, 2021 7.720 7.960 7.710 7.840 862,145 +0.19(+2.48%)
Oct 13, 2021 7.300 7.680 7.290 7.650 1,161,535 +0.36(+4.94%)
Oct 12, 2021 7.020 7.360 6.790 7.290 1,910,628 +0.34(+4.89%)
Oct 11, 2021 7.250 7.290 6.760 6.950 2,691,243 -0.24(-3.34%)
Oct 08, 2021 7.920 8.030 7.170 7.190 2,255,386 -0.72(-9.10%)
Oct 07, 2021 7.880 8.150 7.800 7.910 742,901 +0.09(+1.15%)
Oct 06, 2021 8.050 8.170 7.710 7.820 1,695,457 -0.38(-4.63%)
Oct 05, 2021 7.970 8.410 7.850 8.200 1,071,290 +0.24(+3.02%)
Oct 04, 2021 8.120 8.180 7.740 7.960 875,213 -0.25(-3.05%)
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.