Bright Health Group Inc (NY: BHG )

2.700 -0.070 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 2.740 2.779 2.620 2.700 3,200,816 -0.07(-2.53%)
Jan 20, 2022 2.800 2.985 2.745 2.770 2,766,347 -0.03(-1.07%)
Jan 19, 2022 2.910 2.930 2.800 2.800 1,562,998 -0.07(-2.44%)
Jan 18, 2022 2.970 3.025 2.870 2.870 1,895,086 -0.13(-4.33%)
Jan 14, 2022 3.000 0 +0.01(+0.33%)
Jan 13, 2022 3.160 3.160 2.950 2.990 1,741,322 -0.14(-4.47%)
Jan 12, 2022 3.250 3.350 3.120 3.130 2,364,491 -0.08(-2.49%)
Jan 11, 2022 3.070 3.280 3.040 3.210 4,883,775 +0.12(+3.88%)
Jan 10, 2022 2.950 3.090 2.820 3.090 3,484,391 +0.14(+4.75%)
Jan 07, 2022 3.030 3.050 2.910 2.950 3,692,726 -0.13(-4.22%)
Jan 06, 2022 3.230 3.290 3.060 3.080 5,548,255 -0.14(-4.35%)
Jan 05, 2022 3.500 3.520 3.150 3.220 4,153,544 -0.28(-8.00%)
Jan 04, 2022 3.730 3.765 3.470 3.500 2,280,829 -0.22(-5.91%)
Jan 03, 2022 3.480 3.800 3.360 3.720 5,475,113 +0.28(+8.14%)
Dec 31, 2021 3.410 3.570 3.360 3.440 6,416,403 +0.02(+0.58%)
Dec 30, 2021 3.380 3.450 3.340 3.420 5,991,655 +0.06(+1.79%)
Dec 29, 2021 3.510 3.510 3.330 3.360 4,237,438 -0.17(-4.82%)
Dec 28, 2021 3.540 3.595 3.430 3.530 3,171,604 -0.03(-0.84%)
Dec 27, 2021 3.785 3.785 3.500 3.560 4,404,740 -0.20(-5.32%)
Dec 23, 2021 3.550 3.980 3.540 3.760 9,736,150 +0.25(+7.12%)
Dec 22, 2021 3.650 3.710 3.450 3.510 4,593,669 -0.16(-4.36%)
Dec 21, 2021 3.630 3.790 3.570 3.670 2,459,633 +0.08(+2.23%)
Dec 20, 2021 3.720 3.770 3.490 3.590 2,575,757 -0.19(-5.03%)
Dec 17, 2021 3.600 3.880 3.520 3.780 2,810,716 +0.07(+1.89%)
Dec 16, 2021 3.950 3.950 3.700 3.710 3,141,450 -0.31(-7.71%)
Dec 15, 2021 3.990 4.090 3.750 4.020 2,652,675 +0.24(+6.35%)
Dec 14, 2021 3.960 4.225 3.760 3.780 3,943,541 -0.32(-7.80%)
Dec 13, 2021 4.260 4.320 3.920 4.100 4,387,845 -0.25(-5.75%)
Dec 10, 2021 4.350 4.550 4.230 4.350 5,967,222 +0.00(+0.00%)
Dec 09, 2021 4.000 4.525 4.000 4.350 7,650,271 +0.40(+10.13%)
Dec 08, 2021 4.150 4.150 3.890 3.950 5,205,112 -0.18(-4.36%)
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%)
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.