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

11.47 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 10.92 11.02 10.75 10.99 3,304,565 +0.12(+1.10%)
Mar 28, 2024 10.18 11.09 10.81 10.87 4,404,723 +0.71(+6.99%)
Mar 27, 2024 9.860 10.38 9.850 10.16 4,528,717 +0.30(+3.04%)
Mar 26, 2024 9.720 9.959 9.530 9.860 1,801,338 +0.16(+1.65%)
Mar 25, 2024 9.640 9.950 9.600 9.700 1,998,230 +0.09(+0.94%)
Mar 22, 2024 9.410 9.690 9.240 9.610 1,229,509 +0.26(+2.78%)
Mar 21, 2024 8.890 9.380 8.890 9.350 654,314 +0.35(+3.89%)
Mar 20, 2024 9.090 9.330 8.860 9.000 833,418 -0.21(-2.28%)
Mar 19, 2024 8.910 9.415 8.840 9.210 1,343,358 +0.38(+4.30%)
Mar 18, 2024 9.000 9.000 8.600 8.830 1,805,748 +0.59(+7.16%)
Mar 15, 2024 8.210 8.410 7.850 8.240 13,394,391 +0.01(+0.12%)
Mar 14, 2024 8.750 8.770 7.940 8.230 2,836,831 -0.52(-5.94%)
Mar 13, 2024 9.140 9.260 8.720 8.750 1,812,045 -0.42(-4.58%)
Mar 12, 2024 9.250 9.410 9.120 9.170 583,368 -0.07(-0.76%)
Mar 11, 2024 9.060 9.320 9.040 9.240 931,850 +0.18(+1.99%)
Mar 08, 2024 9.000 9.170 8.900 9.060 970,727 +0.04(+0.44%)
Mar 07, 2024 9.020 9.380 9.020 9.020 1,195,958 -0.07(-0.77%)
Mar 06, 2024 9.320 9.420 9.000 9.090 1,265,221 -0.10(-1.09%)
Mar 05, 2024 9.310 9.310 9.070 9.190 1,326,439 -0.21(-2.23%)
Mar 04, 2024 8.970 9.670 8.860 9.400 2,120,414 +0.45(+5.03%)
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.