BrightSpring Health Services, Inc. (BTSG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 11.45 | 11.45 | 11.04 | 11.25 | 11.25 | 1,846,800 |
| May 30, 2024 | 11.40 | 11.60 | 11.32 | 11.45 | 11.45 | 838,700 |
| May 29, 2024 | 11.12 | 11.49 | 11.05 | 11.35 | 11.35 | 464,200 |
| May 28, 2024 | 11.35 | 11.47 | 11.19 | 11.28 | 11.28 | 591,900 |
| May 24, 2024 | 11.43 | 11.46 | 11.16 | 11.32 | 11.32 | 298,300 |
| May 23, 2024 | 11.45 | 11.56 | 11.04 | 11.43 | 11.43 | 454,900 |
| May 22, 2024 | 11.47 | 11.76 | 11.26 | 11.48 | 11.48 | 950,400 |
| May 21, 2024 | 11.38 | 11.38 | 11.10 | 11.15 | 11.15 | 378,300 |
| May 20, 2024 | 11.48 | 11.84 | 11.26 | 11.45 | 11.45 | 1,036,800 |
| May 17, 2024 | 11.42 | 11.54 | 11.24 | 11.47 | 11.47 | 922,400 |
| May 16, 2024 | 11.58 | 11.70 | 11.30 | 11.40 | 11.40 | 742,000 |
| May 15, 2024 | 11.39 | 11.65 | 11.32 | 11.63 | 11.63 | 1,273,500 |
| May 14, 2024 | 11.30 | 11.48 | 11.22 | 11.30 | 11.30 | 1,107,300 |
| May 13, 2024 | 11.34 | 11.53 | 11.09 | 11.24 | 11.24 | 608,600 |
| May 10, 2024 | 11.45 | 11.55 | 11.19 | 11.24 | 11.24 | 565,800 |
| May 09, 2024 | 11.38 | 11.59 | 11.30 | 11.51 | 11.51 | 893,500 |
| May 08, 2024 | 11.48 | 11.52 | 11.27 | 11.37 | 11.37 | 733,600 |
| May 07, 2024 | 11.42 | 11.60 | 11.13 | 11.48 | 11.48 | 2,425,700 |
| May 06, 2024 | 11.67 | 11.77 | 11.37 | 11.41 | 11.41 | 640,000 |
| May 03, 2024 | 11.27 | 11.51 | 11.10 | 11.50 | 11.50 | 1,534,300 |
| May 02, 2024 | 11.27 | 11.37 | 10.42 | 11.06 | 11.06 | 1,321,200 |
| May 01, 2024 | 10.63 | 10.88 | 10.50 | 10.66 | 10.66 | 600,700 |
| Apr 30, 2024 | 10.89 | 11.07 | 10.63 | 10.69 | 10.69 | 1,142,000 |
| Apr 29, 2024 | 10.53 | 10.92 | 10.47 | 10.91 | 10.91 | 695,600 |
| Apr 26, 2024 | 10.40 | 10.66 | 10.30 | 10.58 | 10.58 | 396,000 |
| Apr 25, 2024 | 10.73 | 10.75 | 10.40 | 10.41 | 10.41 | 530,600 |
| Apr 24, 2024 | 10.69 | 10.83 | 10.53 | 10.78 | 10.78 | 724,800 |
| Apr 23, 2024 | 10.67 | 10.76 | 10.47 | 10.70 | 10.70 | 1,023,600 |
| Apr 22, 2024 | 10.52 | 10.78 | 10.47 | 10.61 | 10.61 | 1,416,000 |
| Apr 19, 2024 | 10.25 | 10.54 | 10.25 | 10.51 | 10.51 | 425,300 |
| Apr 18, 2024 | 10.26 | 10.44 | 10.17 | 10.29 | 10.29 | 591,700 |
| Apr 17, 2024 | 10.52 | 10.84 | 10.18 | 10.27 | 10.27 | 1,301,300 |
| Apr 16, 2024 | 10.28 | 10.60 | 10.20 | 10.57 | 10.57 | 1,687,700 |
| Apr 15, 2024 | 10.04 | 10.45 | 10.03 | 10.39 | 10.39 | 1,673,200 |
| Apr 12, 2024 | 10.40 | 10.54 | 9.98 | 10.05 | 10.05 | 1,836,500 |
| Apr 11, 2024 | 10.41 | 10.63 | 10.16 | 10.43 | 10.43 | 783,000 |
| Apr 10, 2024 | 10.26 | 10.59 | 10.24 | 10.44 | 10.44 | 979,300 |
| Apr 09, 2024 | 10.46 | 10.60 | 10.33 | 10.42 | 10.42 | 696,300 |
| Apr 08, 2024 | 10.26 | 10.52 | 10.03 | 10.42 | 10.42 | 630,000 |
| Apr 05, 2024 | 10.35 | 10.46 | 10.11 | 10.22 | 10.22 | 896,500 |
| Apr 04, 2024 | 10.44 | 10.59 | 10.26 | 10.29 | 10.29 | 763,900 |
| Apr 03, 2024 | 10.47 | 10.91 | 10.36 | 10.44 | 10.44 | 1,902,200 |
| Apr 02, 2024 | 10.83 | 10.90 | 10.51 | 10.57 | 10.57 | 1,643,800 |
| Apr 01, 2024 | 10.92 | 11.02 | 10.75 | 10.99 | 10.99 | 3,304,600 |
| Mar 28, 2024 | 10.18 | 11.09 | 10.18 | 10.87 | 10.87 | 4,404,700 |
| Mar 27, 2024 | 9.86 | 10.38 | 9.85 | 10.16 | 10.16 | 4,528,700 |
| Mar 26, 2024 | 9.72 | 9.96 | 9.53 | 9.86 | 9.86 | 1,801,300 |
| Mar 25, 2024 | 9.64 | 9.95 | 9.60 | 9.70 | 9.70 | 1,998,700 |
| Mar 22, 2024 | 9.41 | 9.69 | 9.24 | 9.61 | 9.61 | 1,229,500 |
| Mar 21, 2024 | 8.89 | 9.38 | 8.89 | 9.35 | 9.35 | 654,100 |
| Mar 20, 2024 | 9.09 | 9.33 | 8.86 | 9.00 | 9.00 | 833,400 |
| Mar 19, 2024 | 8.91 | 9.41 | 8.84 | 9.21 | 9.21 | 1,343,400 |
| Mar 18, 2024 | 9.00 | 9.00 | 8.60 | 8.83 | 8.83 | 1,805,600 |
| Mar 15, 2024 | 8.21 | 8.41 | 7.85 | 8.24 | 8.24 | 13,394,200 |
| Mar 14, 2024 | 8.75 | 8.77 | 7.94 | 8.23 | 8.23 | 2,836,900 |
| Mar 13, 2024 | 9.14 | 9.26 | 8.72 | 8.75 | 8.75 | 1,812,000 |
| Mar 12, 2024 | 9.25 | 9.41 | 9.12 | 9.17 | 9.17 | 583,300 |
| Mar 11, 2024 | 9.06 | 9.32 | 9.04 | 9.24 | 9.24 | 931,800 |
| Mar 08, 2024 | 9.00 | 9.17 | 8.90 | 9.06 | 9.06 | 970,700 |
| Mar 07, 2024 | 9.02 | 9.38 | 9.02 | 9.02 | 9.02 | 1,196,000 |
| Mar 06, 2024 | 9.32 | 9.42 | 9.00 | 9.09 | 9.09 | 1,260,000 |
| Mar 05, 2024 | 9.31 | 9.31 | 9.07 | 9.19 | 9.19 | 1,328,900 |
| Mar 04, 2024 | 8.97 | 9.67 | 8.86 | 9.40 | 9.40 | 2,120,400 |
| Mar 01, 2024 | 9.01 | 9.07 | 8.73 | 8.95 | 8.95 | 3,128,300 |
| Feb 29, 2024 | 9.93 | 10.00 | 8.80 | 8.99 | 8.99 | 4,863,200 |
| Feb 28, 2024 | 9.75 | 9.87 | 9.29 | 9.73 | 9.73 | 1,615,200 |
| Feb 27, 2024 | 9.66 | 9.77 | 9.41 | 9.75 | 9.75 | 3,395,200 |
| Feb 26, 2024 | 9.33 | 9.36 | 9.16 | 9.26 | 9.26 | 1,735,500 |
| Feb 23, 2024 | 9.70 | 9.79 | 9.07 | 9.32 | 9.32 | 2,840,000 |
| Feb 22, 2024 | 10.14 | 10.20 | 9.70 | 9.81 | 9.81 | 3,040,000 |
| Feb 21, 2024 | 10.43 | 10.51 | 9.94 | 10.06 | 10.06 | 2,644,400 |
| Feb 20, 2024 | 11.07 | 11.10 | 10.40 | 10.43 | 10.43 | 2,887,500 |
| Feb 16, 2024 | 10.65 | 10.94 | 10.55 | 10.71 | 10.71 | 997,500 |
| Feb 15, 2024 | 10.90 | 11.13 | 10.65 | 10.66 | 10.66 | 2,523,000 |
| Feb 14, 2024 | 11.16 | 11.24 | 10.78 | 10.96 | 10.96 | 1,675,200 |
| Feb 13, 2024 | 11.25 | 11.41 | 11.15 | 11.17 | 11.17 | 1,048,600 |
| Feb 12, 2024 | 11.25 | 11.39 | 11.25 | 11.36 | 11.36 | 2,675,600 |
| Feb 09, 2024 | 11.35 | 11.51 | 11.32 | 11.32 | 11.32 | 1,515,700 |
| Feb 08, 2024 | 11.46 | 11.55 | 11.27 | 11.34 | 11.34 | 1,994,700 |
| Feb 07, 2024 | 11.30 | 11.53 | 11.25 | 11.49 | 11.49 | 2,204,000 |
| Feb 06, 2024 | 11.01 | 11.44 | 11.00 | 11.33 | 11.33 | 2,114,600 |
| Feb 05, 2024 | 11.07 | 11.20 | 10.97 | 11.10 | 11.10 | 2,458,800 |
| Feb 02, 2024 | 11.20 | 11.24 | 11.05 | 11.10 | 11.10 | 1,421,000 |
| Feb 01, 2024 | 11.05 | 11.53 | 11.00 | 11.31 | 11.31 | 7,311,200 |
| Jan 31, 2024 | 11.11 | 11.40 | 11.00 | 11.02 | 11.02 | 4,131,900 |
| Jan 30, 2024 | 10.50 | 11.34 | 10.27 | 11.21 | 11.21 | 5,281,100 |
| Jan 29, 2024 | 11.00 | 11.21 | 10.50 | 10.56 | 10.56 | 5,813,800 |
| Jan 26, 2024 | 12.00 | 12.14 | 10.99 | 11.00 | 11.00 | 24,876,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.