BrightSpring Health Services, Inc. (BTSG)
NASDAQ: BTSG · Real-Time Price · USD
19.63
+0.44 (2.29%)
At close: Nov 15, 2024, 4:00 PM
19.64
+0.01 (0.05%)
After-hours: Nov 15, 2024, 4:17 PM EST
BTSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 19.30 | 19.67 | 18.86 | 19.63 | 19.63 | 2.29% | 951,849 |
| Nov 14, 2024 | 19.64 | 19.76 | 19.18 | 19.19 | 19.19 | -2.39% | 835,860 |
| Nov 13, 2024 | 19.69 | 20.09 | 19.39 | 19.66 | 19.66 | 0.61% | 719,409 |
| Nov 12, 2024 | 19.87 | 20.25 | 19.47 | 19.54 | 19.54 | -2.50% | 1,598,424 |
| Nov 11, 2024 | 19.63 | 20.18 | 19.57 | 20.04 | 20.04 | 2.40% | 1,749,313 |
| Nov 8, 2024 | 18.86 | 19.58 | 18.81 | 19.57 | 19.57 | 3.44% | 1,765,025 |
| Nov 7, 2024 | 18.39 | 18.99 | 18.14 | 18.92 | 18.92 | 3.11% | 1,259,901 |
| Nov 6, 2024 | 18.25 | 18.40 | 17.75 | 18.35 | 18.35 | 4.08% | 1,225,721 |
| Nov 5, 2024 | 16.74 | 17.68 | 16.72 | 17.63 | 17.63 | 4.88% | 2,104,224 |
| Nov 4, 2024 | 17.51 | 17.51 | 16.51 | 16.81 | 16.81 | -2.55% | 1,489,259 |
| Nov 1, 2024 | 16.00 | 17.54 | 15.77 | 17.25 | 17.25 | 15.23% | 5,067,777 |
| Oct 31, 2024 | 14.96 | 15.32 | 14.86 | 14.97 | 14.97 | 0.07% | 1,288,866 |
| Oct 30, 2024 | 15.89 | 15.89 | 14.73 | 14.96 | 14.96 | -5.97% | 3,744,152 |
| Oct 29, 2024 | 15.95 | 16.09 | 15.74 | 15.91 | 15.91 | 0.82% | 850,588 |
| Oct 28, 2024 | 15.61 | 15.86 | 15.50 | 15.78 | 15.78 | 1.81% | 817,901 |
| Oct 25, 2024 | 15.64 | 15.64 | 15.35 | 15.50 | 15.50 | -0.32% | 904,087 |
| Oct 24, 2024 | 15.78 | 15.90 | 15.54 | 15.55 | 15.55 | -1.46% | 641,552 |
| Oct 23, 2024 | 15.98 | 16.31 | 15.60 | 15.78 | 15.78 | -2.05% | 619,601 |
| Oct 22, 2024 | 16.11 | 16.30 | 16.00 | 16.11 | 16.11 | 0.12% | 817,621 |
| Oct 21, 2024 | 16.25 | 16.49 | 15.95 | 16.09 | 16.09 | -1.05% | 743,991 |
| Oct 18, 2024 | 15.89 | 16.32 | 15.80 | 16.26 | 16.26 | 2.20% | 1,450,108 |
| Oct 17, 2024 | 15.79 | 16.06 | 15.72 | 15.91 | 15.91 | 0.32% | 1,604,777 |
| Oct 16, 2024 | 15.21 | 15.89 | 15.11 | 15.86 | 15.86 | 4.27% | 1,681,902 |
| Oct 15, 2024 | 15.29 | 15.91 | 15.07 | 15.21 | 15.21 | -0.52% | 4,912,466 |
| Oct 14, 2024 | 15.16 | 15.69 | 15.01 | 15.29 | 15.29 | 0.86% | 1,033,506 |
| Oct 11, 2024 | 15.05 | 15.27 | 15.04 | 15.16 | 15.16 | -0.07% | 1,047,217 |
| Oct 10, 2024 | 15.05 | 15.19 | 14.83 | 15.17 | 15.17 | -0.46% | 1,396,028 |
| Oct 9, 2024 | 15.02 | 15.43 | 15.00 | 15.24 | 15.24 | 1.53% | 975,948 |
| Oct 8, 2024 | 14.61 | 15.22 | 14.03 | 15.01 | 15.01 | 2.88% | 655,845 |
| Oct 7, 2024 | 14.70 | 14.97 | 14.53 | 14.59 | 14.59 | -1.15% | 954,170 |
| Oct 4, 2024 | 14.83 | 15.06 | 14.64 | 14.76 | 14.76 | 0.27% | 1,266,783 |
| Oct 3, 2024 | 14.95 | 15.21 | 14.59 | 14.72 | 14.72 | -0.61% | 1,049,428 |
| Oct 2, 2024 | 14.80 | 15.04 | 14.55 | 14.81 | 14.81 | 0.20% | 902,896 |
| Oct 1, 2024 | 14.83 | 14.90 | 14.40 | 14.78 | 14.78 | 0.68% | 1,356,828 |
| Sep 30, 2024 | 14.90 | 14.98 | 14.58 | 14.68 | 14.68 | -2.07% | 1,163,157 |
| Sep 27, 2024 | 14.89 | 15.28 | 14.83 | 14.99 | 14.99 | 1.83% | 1,246,639 |
| Sep 26, 2024 | 15.00 | 15.12 | 14.68 | 14.72 | 14.72 | -1.60% | 1,867,024 |
| Sep 25, 2024 | 15.22 | 15.35 | 14.78 | 14.96 | 14.96 | -1.71% | 1,200,416 |
| Sep 24, 2024 | 14.98 | 15.47 | 14.84 | 15.22 | 15.22 | 1.40% | 2,748,954 |
| Sep 23, 2024 | 14.78 | 15.09 | 14.78 | 15.01 | 15.01 | 1.90% | 1,117,265 |
| Sep 20, 2024 | 15.02 | 15.28 | 14.70 | 14.73 | 14.73 | -2.00% | 1,739,600 |
| Sep 19, 2024 | 15.08 | 15.20 | 14.91 | 15.03 | 15.03 | 1.08% | 1,912,179 |
| Sep 18, 2024 | 14.60 | 15.38 | 14.60 | 14.87 | 14.87 | 1.57% | 3,525,995 |
| Sep 17, 2024 | 14.05 | 14.89 | 13.92 | 14.64 | 14.64 | 5.17% | 3,569,888 |
| Sep 16, 2024 | 14.25 | 14.52 | 13.90 | 13.92 | 13.92 | 0.51% | 2,463,317 |
| Sep 13, 2024 | 14.13 | 14.31 | 13.80 | 13.85 | 13.85 | -1.35% | 2,259,648 |
| Sep 12, 2024 | 13.53 | 14.05 | 13.40 | 14.04 | 14.04 | 3.85% | 2,612,773 |
| Sep 11, 2024 | 13.60 | 13.68 | 13.36 | 13.52 | 13.52 | -0.37% | 1,762,707 |
| Sep 10, 2024 | 13.14 | 13.64 | 13.09 | 13.57 | 13.57 | 3.91% | 1,210,163 |
| Sep 9, 2024 | 13.00 | 13.17 | 12.94 | 13.06 | 13.06 | 1.01% | 1,094,813 |
| Sep 6, 2024 | 13.00 | 13.12 | 12.74 | 12.93 | 12.93 | -0.54% | 1,358,465 |
| Sep 5, 2024 | 12.99 | 13.22 | 12.87 | 13.00 | 13.00 | 0.15% | 2,182,012 |
| Sep 4, 2024 | 12.58 | 13.08 | 12.35 | 12.98 | 12.98 | 3.67% | 873,232 |
| Sep 3, 2024 | 12.54 | 12.76 | 12.38 | 12.52 | 12.52 | -0.24% | 637,004 |
| Aug 30, 2024 | 12.81 | 12.94 | 12.51 | 12.55 | 12.55 | -1.65% | 1,133,301 |
| Aug 29, 2024 | 12.75 | 12.86 | 12.54 | 12.76 | 12.76 | 1.03% | 823,468 |
| Aug 28, 2024 | 12.70 | 12.73 | 12.54 | 12.63 | 12.63 | -0.24% | 481,951 |
| Aug 27, 2024 | 12.67 | 12.82 | 12.61 | 12.66 | 12.66 | -0.71% | 541,407 |
| Aug 26, 2024 | 12.66 | 12.89 | 12.45 | 12.75 | 12.75 | 1.43% | 695,024 |
| Aug 23, 2024 | 12.08 | 12.57 | 11.96 | 12.57 | 12.57 | 5.01% | 876,884 |
| Aug 22, 2024 | 12.15 | 12.36 | 11.95 | 11.97 | 11.97 | -1.97% | 765,604 |
| Aug 21, 2024 | 12.32 | 12.42 | 12.12 | 12.21 | 12.21 | -0.33% | 1,166,660 |
| Aug 20, 2024 | 11.99 | 12.39 | 11.96 | 12.25 | 12.25 | 2.17% | 703,838 |
| Aug 19, 2024 | 12.08 | 12.24 | 11.91 | 11.99 | 11.99 | -0.17% | 488,794 |
| Aug 16, 2024 | 11.94 | 12.04 | 11.82 | 12.01 | 12.01 | 0.59% | 489,717 |
| Aug 15, 2024 | 12.02 | 12.06 | 11.76 | 11.94 | 11.94 | 2.14% | 403,499 |
| Aug 14, 2024 | 11.87 | 11.88 | 11.63 | 11.69 | 11.69 | -1.27% | 288,563 |
| Aug 13, 2024 | 11.72 | 11.90 | 11.70 | 11.84 | 11.84 | 1.89% | 355,911 |
| Aug 12, 2024 | 11.62 | 11.65 | 11.38 | 11.62 | 11.62 | 0.69% | 409,415 |
| Aug 9, 2024 | 11.49 | 11.79 | 11.46 | 11.54 | 11.54 | 0.17% | 414,051 |
| Aug 8, 2024 | 11.33 | 11.59 | 11.19 | 11.52 | 11.52 | 2.49% | 579,193 |
| Aug 7, 2024 | 11.42 | 11.64 | 11.21 | 11.24 | 11.24 | -0.09% | 531,887 |
| Aug 6, 2024 | 11.17 | 11.56 | 11.06 | 11.25 | 11.25 | 0.72% | 854,796 |
| Aug 5, 2024 | 10.15 | 11.26 | 10.15 | 11.17 | 11.17 | 0.09% | 1,363,710 |
| Aug 2, 2024 | 11.68 | 11.80 | 10.57 | 11.16 | 11.16 | -8.75% | 2,212,284 |
| Aug 1, 2024 | 12.36 | 12.47 | 11.91 | 12.23 | 12.23 | -1.29% | 923,900 |
| Jul 31, 2024 | 12.71 | 12.79 | 12.33 | 12.39 | 12.39 | -2.13% | 1,038,220 |
| Jul 30, 2024 | 12.55 | 12.72 | 12.42 | 12.66 | 12.66 | 1.40% | 1,224,088 |
| Jul 29, 2024 | 12.35 | 12.63 | 12.27 | 12.49 | 12.49 | 1.26% | 1,095,717 |
| Jul 26, 2024 | 12.23 | 12.43 | 12.16 | 12.33 | 12.33 | 1.99% | 1,487,888 |
| Jul 25, 2024 | 12.11 | 12.29 | 11.93 | 12.09 | 12.09 | 0.42% | 1,292,478 |
| Jul 24, 2024 | 12.17 | 12.37 | 11.99 | 12.04 | 12.04 | -1.07% | 872,611 |
| Jul 23, 2024 | 12.02 | 12.18 | 11.86 | 12.17 | 12.17 | 1.76% | 1,204,851 |
| Jul 22, 2024 | 11.81 | 11.97 | 11.70 | 11.96 | 11.96 | 2.22% | 653,310 |
| Jul 19, 2024 | 11.67 | 11.79 | 11.54 | 11.70 | 11.70 | 0.60% | 464,209 |
| Jul 18, 2024 | 11.75 | 11.99 | 11.53 | 11.63 | 11.63 | -1.86% | 1,377,905 |
| Jul 17, 2024 | 11.94 | 12.02 | 11.74 | 11.85 | 11.85 | -1.17% | 1,286,975 |
| Jul 16, 2024 | 11.41 | 12.00 | 11.41 | 11.99 | 11.99 | 5.92% | 1,657,499 |
| Jul 15, 2024 | 11.13 | 11.60 | 11.13 | 11.32 | 11.32 | 2.35% | 975,216 |
| Jul 12, 2024 | 11.27 | 11.27 | 10.96 | 11.06 | 11.06 | -0.36% | 830,731 |
| Jul 11, 2024 | 11.07 | 11.14 | 10.92 | 11.10 | 11.10 | 1.83% | 874,769 |
| Jul 10, 2024 | 11.00 | 11.05 | 10.77 | 10.90 | 10.90 | -0.73% | 530,692 |
| Jul 9, 2024 | 11.08 | 11.08 | 10.80 | 10.98 | 10.98 | -0.54% | 535,912 |
| Jul 8, 2024 | 11.24 | 11.25 | 11.02 | 11.04 | 11.04 | -0.90% | 701,523 |
| Jul 5, 2024 | 11.26 | 11.35 | 11.12 | 11.14 | 11.14 | -1.50% | 645,265 |
| Jul 3, 2024 | 11.08 | 11.33 | 10.92 | 11.31 | 11.31 | 1.89% | 434,793 |
| Jul 2, 2024 | 10.98 | 11.12 | 10.89 | 11.10 | 11.10 | 1.28% | 763,674 |
| Jul 1, 2024 | 11.36 | 11.46 | 10.94 | 10.96 | 10.96 | -3.52% | 1,089,439 |
| Jun 28, 2024 | 10.87 | 11.40 | 10.72 | 11.36 | 11.36 | 4.99% | 3,844,590 |
| Jun 27, 2024 | 10.84 | 10.84 | 10.48 | 10.82 | 10.82 | 0.28% | 1,360,639 |