Canada markets open in 21 minutes

Bright Health Group, Inc. (BHG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.7300-0.2900 (-7.21%)
At close: 1:01PM EST
3.8000 +0.07 (+1.88%)
Pre-Market: 09:07AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20213.88003.92003.61003.73003.73001,722,800
Nov. 24, 20213.90004.03003.73004.02004.02002,778,900
Nov. 23, 20214.03004.15003.73003.83003.83002,756,700
Nov. 22, 20214.15004.15003.84004.11004.11003,093,800
Nov. 19, 20214.02004.19003.90004.12004.12002,242,500
Nov. 18, 20214.58004.60003.86003.94003.94004,714,500
Nov. 17, 20214.85004.88004.41004.43004.43004,418,600
Nov. 16, 20214.59004.97004.43004.80004.800013,095,700
Nov. 15, 20214.80004.86004.57004.58004.58004,151,200
Nov. 12, 20214.97005.18004.71004.74004.74007,884,500
Nov. 11, 20215.89005.93004.92504.94004.940013,229,600
Nov. 10, 20217.30007.45007.17007.30007.30001,439,800
Nov. 09, 20217.55007.67007.22007.37007.37001,504,400
Nov. 08, 20217.57007.69507.47007.54007.5400978,000
Nov. 05, 20217.66007.84707.48007.55007.5500851,300
Nov. 04, 20217.93008.08007.46007.65007.65001,067,900
Nov. 03, 20217.59007.99007.50207.90007.9000989,600
Nov. 02, 20218.06008.13507.38007.61007.61004,619,000
Nov. 01, 20218.61008.65008.16008.50008.50001,269,200
Oct. 29, 20219.03009.05308.72008.75008.7500650,500
Oct. 28, 20218.77009.13008.74009.00009.0000689,500
Oct. 27, 20219.44009.50008.59008.70008.70001,073,600
Oct. 26, 20219.11009.58009.09009.42009.42001,210,300
Oct. 25, 20219.00009.25008.90009.07009.0700895,400
Oct. 22, 20218.77009.05008.61008.94008.9400844,500
Oct. 21, 20218.45008.93008.42008.72008.72001,065,100
Oct. 20, 20218.34008.58008.28008.40008.4000554,800
Oct. 19, 20218.06008.34507.95008.30008.3000772,900
Oct. 18, 20217.75008.09007.68008.07008.0700673,900
Oct. 15, 20217.97008.06007.67007.86007.8600702,900
Oct. 14, 20217.72007.96007.71007.84007.8400861,900
Oct. 13, 20217.30007.68007.29007.65007.65001,161,500
Oct. 12, 20217.02007.36006.79007.29007.29001,910,600
Oct. 11, 20217.25007.29006.76006.95006.95002,691,100
Oct. 08, 20217.92008.03007.17007.19007.19002,255,200
Oct. 07, 20217.88008.15007.80007.91007.9100742,900
Oct. 06, 20218.05008.17007.71007.82007.82001,695,500
Oct. 05, 20217.96508.41007.85008.20008.20001,071,300
Oct. 04, 20218.12008.18007.74007.96007.9600875,200
Oct. 01, 20218.10008.23007.92008.21008.21001,166,700
Sep. 30, 20218.47008.51008.02008.16008.16001,129,200
Sep. 29, 20218.47008.70008.34008.40008.4000768,900
Sep. 28, 20218.75008.77008.27008.51008.51001,279,000
Sep. 27, 20218.61008.97008.51008.81008.8100882,800
Sep. 24, 20218.88008.88008.65008.65008.6500786,200
Sep. 23, 20219.04009.07008.82008.87008.8700958,900
Sep. 22, 20219.25009.40009.00509.02009.02001,171,800
Sep. 21, 20219.10009.29008.84009.19009.19001,330,700
Sep. 20, 20218.99009.09008.66008.95008.95002,385,000
Sep. 17, 202110.190010.19009.35009.36009.36007,204,400
Sep. 16, 202110.280010.36009.810010.260010.26001,015,900
Sep. 15, 20219.990010.42009.910010.320010.32001,080,300
Sep. 14, 20219.820010.29009.820010.060010.0600957,000
Sep. 13, 20219.970010.26009.75009.88009.88001,440,500
Sep. 10, 20219.80009.92009.58509.65009.6500822,500
Sep. 09, 20219.47009.77409.41109.67009.6700603,800
Sep. 08, 202110.040010.12009.37009.47009.47001,503,500
Sep. 07, 202110.200010.42009.980010.160010.16001,512,600
Sep. 03, 20219.600010.17009.600010.090010.0900983,600
Sep. 02, 20219.61009.81009.45009.71009.7100961,900
Sep. 01, 20219.30009.80009.26009.60009.60002,106,500
Aug. 31, 20219.86009.86009.11009.26009.26001,564,300
Aug. 30, 20219.90009.98009.80009.87009.87001,309,600
Aug. 27, 202110.370010.46409.85009.96009.96001,115,700
Aug. 26, 202110.350010.530010.100010.380010.3800828,200
Aug. 25, 202110.320010.335010.090010.210010.2100577,000
Aug. 24, 202110.440010.500010.075010.240010.2400902,800
Aug. 23, 202110.180010.68009.920010.310010.31001,335,200
Aug. 20, 20219.460010.01009.42009.90009.90001,272,100
Aug. 19, 20219.20009.46509.09009.36009.3600980,400
Aug. 18, 20219.50009.50509.16009.33009.33001,380,700
Aug. 17, 20219.90009.93009.21009.50009.50002,281,500
Aug. 16, 20218.77009.94008.56009.89009.89004,057,100
Aug. 13, 20219.00009.01008.37008.40008.40001,394,700
Aug. 12, 20218.64009.80008.51009.01009.01003,300,200
Aug. 11, 20218.61008.63008.37008.44008.4400653,300
Aug. 10, 20218.92008.94008.31008.57008.57001,088,800
Aug. 09, 20219.15009.39008.85008.89008.89001,350,400
Aug. 06, 20218.66009.13008.35008.92008.92001,636,200
Aug. 05, 20219.52009.69008.44008.96008.96002,902,600
Aug. 04, 20218.61009.64008.34009.43009.43006,727,200
Aug. 03, 202111.000011.05007.98008.49008.49007,450,300
Aug. 02, 202111.190011.250010.230010.920010.92001,868,400
Jul. 30, 202111.560011.635011.030011.080011.0800456,200
Jul. 29, 202112.420012.560011.520011.620011.6200803,000
Jul. 28, 202112.530012.600012.130012.250012.2500486,400
Jul. 27, 202112.350012.980012.260012.540012.5400483,100
Jul. 26, 202112.580012.960012.010012.400012.4000373,200
Jul. 23, 202112.850012.990012.295012.550012.5500518,000
Jul. 22, 202112.290012.970011.830012.870012.87001,055,900
Jul. 21, 202112.180012.520011.950012.380012.38001,725,400
Jul. 20, 202112.660012.770011.640012.050012.05002,790,900
Jul. 19, 202113.300013.410012.340012.550012.55002,169,100
Jul. 16, 202114.910015.070013.450013.750013.75002,014,000
Jul. 15, 202115.980016.080014.810014.890014.89001,945,700
Jul. 14, 202116.340016.430015.910015.980015.98001,070,300
Jul. 13, 202116.260016.537016.020016.300016.3000856,000
Jul. 12, 202116.500016.750016.250016.250016.2500966,100
Jul. 09, 202116.150016.600016.091016.500016.5000614,100
Jul. 08, 202116.500016.690015.800016.000016.00001,496,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...