BrightSpring Health Services, Inc. (BTSG)

BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	40.67	40.85	39.18	39.51	39.51	-2.85%	2,060,425
Jan 6, 2026	39.17	41.03	38.95	40.67	40.67	3.59%	2,267,162
Jan 5, 2026	38.51	39.49	38.25	39.26	39.26	2.24%	2,042,443
Jan 2, 2026	37.52	38.61	37.22	38.40	38.40	2.54%	1,667,232
Dec 31, 2025	37.60	37.81	37.39	37.45	37.45	-0.50%	1,514,717
Dec 30, 2025	37.86	37.95	37.54	37.64	37.64	-0.53%	1,216,912
Dec 29, 2025	37.54	38.12	37.19	37.84	37.84	0.24%	1,374,021
Dec 26, 2025	37.86	38.11	37.61	37.75	37.75	0.05%	886,417
Dec 24, 2025	37.80	38.29	37.47	37.73	37.73	-0.13%	615,215
Dec 23, 2025	37.77	38.42	37.57	37.78	37.78	-0.58%	1,746,386
Dec 22, 2025	37.65	38.25	37.31	38.00	38.00	1.36%	1,447,204
Dec 19, 2025	36.51	37.94	36.51	37.49	37.49	2.32%	5,179,713
Dec 18, 2025	36.22	37.00	35.01	36.64	36.64	2.98%	1,795,379
Dec 17, 2025	36.32	36.79	35.30	35.58	35.58	-2.36%	2,105,985
Dec 16, 2025	35.98	36.81	35.75	36.44	36.44	1.33%	1,848,113
Dec 15, 2025	36.76	37.06	35.79	35.96	35.96	-1.59%	1,896,199
Dec 12, 2025	36.67	37.19	35.95	36.54	36.54	1.78%	1,990,709
Dec 11, 2025	35.67	36.24	35.33	35.90	35.90	1.99%	1,991,660
Dec 10, 2025	35.43	35.61	34.76	35.20	35.20	-0.65%	1,960,563
Dec 9, 2025	34.97	35.66	34.52	35.43	35.43	2.58%	1,468,800
Dec 8, 2025	36.16	36.31	34.30	34.54	34.54	-3.49%	2,407,229
Dec 5, 2025	34.75	35.94	34.75	35.79	35.79	1.79%	2,040,949
Dec 4, 2025	35.40	35.40	34.47	35.16	35.16	0.11%	1,446,935
Dec 3, 2025	35.22	35.58	34.42	35.12	35.12	-0.06%	2,079,838
Dec 2, 2025	35.98	36.14	34.85	35.14	35.14	-2.12%	2,069,905
Dec 1, 2025	35.84	36.61	35.68	35.90	35.90	-0.72%	2,340,258
Nov 28, 2025	36.62	36.77	35.88	36.16	36.16	-0.88%	935,154
Nov 26, 2025	36.17	36.71	36.01	36.48	36.48	0.72%	1,930,453
Nov 25, 2025	35.54	36.54	35.41	36.22	36.22	2.81%	2,145,070
Nov 24, 2025	35.02	35.78	34.76	35.23	35.23	1.85%	3,152,239
Nov 21, 2025	32.72	34.89	32.72	34.59	34.59	5.59%	2,604,513
Nov 20, 2025	33.02	33.64	32.45	32.76	32.76	1.55%	2,218,138
Nov 19, 2025	31.68	32.55	31.42	32.26	32.26	2.25%	2,788,408
Nov 18, 2025	31.14	31.94	30.64	31.55	31.55	0.61%	2,537,542
Nov 17, 2025	32.11	32.44	31.15	31.36	31.36	-2.00%	1,917,174
Nov 14, 2025	31.30	32.66	31.00	32.00	32.00	0.79%	2,133,683
Nov 13, 2025	33.56	33.63	31.69	31.75	31.75	-5.62%	2,395,004
Nov 12, 2025	33.99	34.42	33.62	33.64	33.64	-0.80%	1,955,324
Nov 11, 2025	33.57	34.26	33.33	33.91	33.91	1.01%	1,492,682
Nov 10, 2025	33.43	34.08	33.00	33.57	33.57	1.30%	1,548,696
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%	3,873,543
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.