Skip to main content
BrightSpring Health Services, Inc. (BTSG)
NASDAQ: BTSG · Real-Time Price · USD
23.86
-0.25 (-1.04%)
At close: Jun 9, 2025, 4:00 PM
24.20
+0.34 (1.42%)
After-hours: Jun 9, 2025, 7:34 PM EDT

BTSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202524.8325.5723.5023.8623.86-1.04%2,480,673
Jun 6, 202523.7124.1323.4024.1124.112.60%1,529,511
Jun 5, 202523.5423.5723.2223.5023.50-0.34%1,735,432
Jun 4, 202523.7923.9923.3223.5823.58-0.30%2,342,648
Jun 3, 202523.8923.9623.3723.6523.65-1.17%1,834,004
Jun 2, 202523.9524.4223.1023.9323.930.50%2,150,222
May 30, 202523.2523.9623.0023.8123.811.75%2,914,252
May 29, 202523.4724.5123.1223.4023.400.86%1,927,356
May 28, 202523.3923.6523.0023.2023.20-0.77%1,126,247
May 27, 202523.8724.0122.9223.3823.380.65%1,330,077
May 23, 202522.9123.3022.7623.2323.231.35%1,101,734
May 22, 202523.5923.7322.7122.9222.92-3.45%1,792,286
May 21, 202523.7224.1023.4223.7423.74-0.34%1,590,803
May 20, 202524.0124.0223.6423.8223.82-1.20%1,461,719
May 19, 202524.1624.3623.9524.1124.11-1.31%1,591,516
May 16, 202524.0224.8023.9124.4324.431.71%1,808,698
May 15, 202523.4624.0322.9724.0224.022.26%1,525,128
May 14, 202523.4023.9123.2023.4923.491.08%4,172,490
May 13, 202522.5024.0822.2123.2423.243.98%3,414,739
May 12, 202523.4623.7722.0722.3522.35-2.06%3,060,947
May 9, 202522.3422.9622.1622.8222.821.33%2,128,816
May 8, 202523.3523.4521.6322.5222.52-2.26%4,509,180
May 7, 202522.1623.0822.0123.0423.045.54%3,935,037
May 6, 202520.6022.0120.3421.8321.833.22%8,770,220
May 5, 202521.3821.8820.7021.1521.151.34%4,030,918
May 2, 202520.3620.9519.4020.8720.8716.59%4,015,675
May 1, 202517.8918.3617.4617.9017.902.11%2,342,089
Apr 30, 202517.2817.6617.1217.5317.53-934,548
Apr 29, 202517.2817.5416.3417.5317.531.27%861,740
Apr 28, 202517.0617.4216.9317.3117.312.30%745,459
Apr 25, 202516.4117.0316.2516.9216.922.24%844,064
Apr 24, 202516.3716.7816.3716.5516.551.72%1,213,541
Apr 23, 202516.6016.9116.1816.2716.271.12%1,404,682
Apr 22, 202515.8816.2415.7016.0916.093.01%1,161,046
Apr 21, 202516.4716.5615.4815.6215.62-5.90%869,013
Apr 17, 202516.6816.9416.4016.6016.60-1.25%1,122,809
Apr 16, 202516.9317.3416.6116.8116.81-1.58%924,680
Apr 15, 202517.1117.6216.8617.0817.08-0.12%981,071
Apr 14, 202517.3917.5516.9317.1017.100.06%1,216,774
Apr 11, 202517.5017.5516.5117.0917.09-1.84%1,471,203
Apr 10, 202517.6918.0016.9817.4117.41-4.02%1,089,616
Apr 9, 202516.2618.2316.1418.1418.1410.68%1,693,949
Apr 8, 202518.0618.1016.2316.3916.39-5.15%1,832,961
Apr 7, 202516.4117.7916.0817.2817.280.76%1,689,325
Apr 4, 202517.0117.6816.8517.1517.15-3.54%1,593,442
Apr 3, 202517.6418.1517.2317.7817.78-2.20%1,112,685
Apr 2, 202517.6318.4417.6318.1818.181.34%1,403,906
Apr 1, 202517.9618.2817.6517.9417.94-0.83%1,649,658
Mar 31, 202517.6818.3217.6418.0918.090.33%1,450,898
Mar 28, 202518.3518.3817.8118.0318.03-2.06%866,535