BrightSpring Health Services, Inc. (BTSG)
NASDAQ: BTSG · Real-Time Price · USD
33.14
+0.54 (1.66%)
At close: Nov 7, 2025, 4:00 PM EST
33.60
+0.46 (1.39%)
Pre-market: Nov 10, 2025, 7:08 AM EST
BTSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 32.62 | 33.17 | 31.97 | 33.14 | 33.14 | 1.66% | 1,571,269 |
| Nov 6, 2025 | 32.86 | 33.07 | 32.14 | 32.60 | 32.60 | -0.24% | 2,271,847 |
| Nov 5, 2025 | 32.25 | 33.18 | 32.00 | 32.68 | 32.68 | 2.03% | 3,872,179 |
| Nov 4, 2025 | 32.97 | 33.83 | 31.94 | 32.03 | 32.03 | -4.36% | 2,700,887 |
| Nov 3, 2025 | 33.15 | 33.50 | 32.41 | 33.49 | 33.49 | 1.33% | 2,514,989 |
| Oct 31, 2025 | 33.03 | 33.16 | 32.28 | 33.05 | 33.05 | 0.79% | 2,891,545 |
| Oct 30, 2025 | 33.77 | 34.28 | 32.48 | 32.79 | 32.79 | -3.70% | 2,770,189 |
| Oct 29, 2025 | 34.44 | 35.01 | 33.61 | 34.05 | 34.05 | 0.15% | 2,888,537 |
| Oct 28, 2025 | 33.85 | 34.08 | 33.34 | 34.00 | 34.00 | 0.50% | 2,331,569 |
| Oct 27, 2025 | 33.74 | 33.95 | 33.11 | 33.83 | 33.83 | 0.89% | 2,370,098 |
| Oct 24, 2025 | 33.70 | 34.10 | 33.22 | 33.53 | 33.53 | 0.09% | 2,817,875 |
| Oct 23, 2025 | 33.00 | 33.87 | 32.57 | 33.50 | 33.50 | 1.70% | 9,417,604 |
| Oct 22, 2025 | 32.30 | 33.16 | 31.51 | 32.94 | 32.94 | 2.14% | 4,633,066 |
| Oct 21, 2025 | 29.92 | 32.34 | 29.87 | 32.25 | 32.25 | 5.84% | 14,371,320 |
| Oct 20, 2025 | 29.85 | 30.60 | 29.60 | 30.47 | 30.47 | 2.49% | 2,991,469 |
| Oct 17, 2025 | 29.59 | 30.14 | 29.01 | 29.73 | 29.73 | 0.95% | 18,406,885 |
| Oct 16, 2025 | 30.89 | 31.46 | 29.41 | 29.45 | 29.45 | -4.20% | 4,181,702 |
| Oct 15, 2025 | 31.85 | 31.95 | 30.49 | 30.74 | 30.74 | 2.74% | 7,032,815 |
| Oct 14, 2025 | 28.85 | 29.97 | 28.71 | 29.92 | 29.92 | 1.49% | 2,589,138 |
| Oct 13, 2025 | 27.90 | 29.62 | 27.89 | 29.48 | 29.48 | 3.95% | 3,704,075 |
| Oct 10, 2025 | 28.18 | 28.75 | 27.30 | 28.36 | 28.36 | -1.36% | 4,673,259 |
| Oct 9, 2025 | 28.26 | 29.66 | 28.10 | 28.75 | 28.75 | -0.48% | 4,454,642 |
| Oct 8, 2025 | 27.93 | 28.91 | 27.11 | 28.89 | 28.89 | 1.65% | 4,675,164 |
| Oct 7, 2025 | 28.39 | 28.75 | 27.84 | 28.42 | 28.42 | -1.56% | 3,784,826 |
| Oct 6, 2025 | 28.20 | 28.98 | 27.90 | 28.87 | 28.87 | 1.80% | 3,779,252 |
| Oct 3, 2025 | 28.27 | 29.11 | 27.62 | 28.36 | 28.36 | -1.36% | 3,985,287 |
| Oct 2, 2025 | 29.97 | 30.35 | 28.29 | 28.75 | 28.75 | -3.65% | 3,633,762 |
| Oct 1, 2025 | 28.92 | 30.00 | 28.81 | 29.84 | 29.84 | 0.95% | 5,809,644 |
| Sep 30, 2025 | 28.13 | 29.68 | 27.98 | 29.56 | 29.56 | 5.08% | 6,022,418 |
| Sep 29, 2025 | 27.69 | 28.15 | 27.15 | 28.13 | 28.13 | 2.70% | 2,672,198 |
| Sep 26, 2025 | 26.65 | 27.42 | 26.35 | 27.39 | 27.39 | 2.01% | 3,412,695 |
| Sep 25, 2025 | 26.67 | 27.42 | 26.28 | 26.85 | 26.85 | -1.40% | 4,707,823 |
| Sep 24, 2025 | 27.72 | 28.28 | 27.14 | 27.23 | 27.23 | -2.68% | 2,952,241 |
| Sep 23, 2025 | 27.68 | 28.29 | 27.65 | 27.98 | 27.98 | 1.38% | 1,784,105 |
| Sep 22, 2025 | 26.90 | 27.72 | 26.86 | 27.60 | 27.60 | 1.06% | 1,620,067 |
| Sep 19, 2025 | 27.15 | 27.57 | 26.80 | 27.31 | 27.31 | 0.22% | 5,557,328 |
| Sep 18, 2025 | 27.10 | 27.76 | 26.66 | 27.25 | 27.25 | -0.55% | 2,344,044 |
| Sep 17, 2025 | 26.95 | 27.50 | 26.70 | 27.40 | 27.40 | 1.11% | 3,165,000 |
| Sep 16, 2025 | 26.90 | 27.22 | 26.40 | 27.10 | 27.10 | -0.29% | 3,713,606 |
| Sep 15, 2025 | 26.30 | 27.43 | 25.93 | 27.18 | 27.18 | 2.76% | 3,066,565 |
| Sep 12, 2025 | 27.75 | 28.24 | 26.19 | 26.45 | 26.45 | -5.50% | 4,264,454 |
| Sep 11, 2025 | 27.55 | 28.43 | 27.51 | 27.99 | 27.99 | -0.32% | 3,599,011 |
| Sep 10, 2025 | 26.39 | 28.33 | 25.92 | 28.08 | 28.08 | 7.01% | 7,594,185 |
| Sep 9, 2025 | 25.06 | 26.42 | 25.06 | 26.24 | 26.24 | 2.98% | 5,225,779 |
| Sep 8, 2025 | 24.59 | 25.73 | 24.49 | 25.48 | 25.48 | 5.59% | 6,309,799 |
| Sep 5, 2025 | 23.80 | 24.21 | 23.69 | 24.13 | 24.13 | 0.17% | 1,369,182 |
| Sep 4, 2025 | 24.06 | 24.34 | 23.88 | 24.09 | 24.09 | 0.04% | 1,646,922 |
| Sep 3, 2025 | 23.80 | 24.31 | 23.53 | 24.08 | 24.08 | 0.84% | 1,842,833 |
| Sep 2, 2025 | 23.25 | 23.95 | 22.86 | 23.88 | 23.88 | 0.80% | 1,545,004 |
| Aug 29, 2025 | 23.73 | 23.85 | 23.41 | 23.69 | 23.69 | -0.17% | 1,335,730 |