BrightSpring Health Services, Inc. (BTSG)
NASDAQ: BTSG · Real-Time Price · USD
18.03
-0.38 (-2.06%)
At close: Mar 28, 2025, 4:00 PM
18.16
+0.13 (0.74%)
After-hours: Mar 28, 2025, 4:59 PM EDT
BTSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.35 | 18.38 | 17.81 | 18.03 | 18.03 | -2.06% | 866,535 |
| Mar 27, 2025 | 18.29 | 18.79 | 17.93 | 18.41 | 18.41 | -0.32% | 909,716 |
| Mar 26, 2025 | 18.64 | 18.88 | 18.27 | 18.47 | 18.47 | -0.91% | 762,638 |
| Mar 25, 2025 | 18.61 | 19.00 | 18.29 | 18.64 | 18.64 | -0.27% | 1,409,317 |
| Mar 24, 2025 | 18.44 | 18.85 | 18.18 | 18.69 | 18.69 | 3.55% | 1,933,906 |
| Mar 21, 2025 | 17.87 | 18.07 | 17.64 | 18.05 | 18.05 | -0.44% | 1,829,781 |
| Mar 20, 2025 | 18.06 | 18.46 | 17.88 | 18.13 | 18.13 | -1.15% | 1,381,319 |
| Mar 19, 2025 | 17.68 | 18.65 | 17.41 | 18.34 | 18.34 | 3.50% | 1,238,495 |
| Mar 18, 2025 | 17.23 | 17.78 | 17.15 | 17.72 | 17.72 | 1.55% | 1,201,695 |
| Mar 17, 2025 | 17.29 | 17.78 | 17.29 | 17.45 | 17.45 | 0.17% | 848,744 |
| Mar 14, 2025 | 17.14 | 17.44 | 16.93 | 17.42 | 17.42 | 2.71% | 804,622 |
| Mar 13, 2025 | 17.98 | 17.98 | 16.69 | 16.96 | 16.96 | -4.50% | 1,337,946 |
| Mar 12, 2025 | 17.43 | 18.44 | 17.18 | 17.76 | 17.76 | 5.78% | 2,370,868 |
| Mar 11, 2025 | 16.07 | 17.24 | 16.00 | 16.79 | 16.79 | 4.74% | 2,523,299 |
| Mar 10, 2025 | 17.01 | 17.45 | 15.92 | 16.03 | 16.03 | -8.30% | 2,557,146 |
| Mar 7, 2025 | 17.58 | 17.79 | 16.79 | 17.48 | 17.48 | 1.45% | 2,555,514 |
| Mar 6, 2025 | 18.60 | 19.05 | 16.84 | 17.23 | 17.23 | -6.31% | 3,955,453 |
| Mar 5, 2025 | 18.15 | 18.52 | 17.96 | 18.39 | 18.39 | 1.32% | 1,421,005 |
| Mar 4, 2025 | 18.03 | 18.70 | 17.63 | 18.15 | 18.15 | -1.94% | 1,478,711 |
| Mar 3, 2025 | 19.28 | 19.42 | 18.44 | 18.51 | 18.51 | -3.99% | 1,487,108 |
| Feb 28, 2025 | 19.15 | 19.58 | 18.84 | 19.28 | 19.28 | 0.26% | 1,027,770 |
| Feb 27, 2025 | 19.26 | 19.50 | 18.88 | 19.23 | 19.23 | -0.10% | 638,069 |
| Feb 26, 2025 | 19.45 | 19.62 | 19.15 | 19.25 | 19.25 | -1.23% | 941,981 |
| Feb 25, 2025 | 19.41 | 19.55 | 19.04 | 19.49 | 19.49 | 0.36% | 866,369 |
| Feb 24, 2025 | 19.53 | 19.69 | 19.06 | 19.42 | 19.42 | -0.36% | 1,008,978 |
| Feb 21, 2025 | 20.37 | 20.50 | 19.32 | 19.49 | 19.49 | -4.46% | 2,194,217 |
| Feb 20, 2025 | 20.69 | 20.93 | 20.24 | 20.40 | 20.40 | -2.39% | 1,793,787 |
| Feb 19, 2025 | 20.88 | 21.52 | 20.80 | 20.90 | 20.90 | -5.64% | 5,217,194 |
| Feb 18, 2025 | 22.00 | 22.43 | 21.85 | 22.15 | 22.15 | 0.45% | 712,442 |
| Feb 14, 2025 | 22.20 | 22.80 | 22.03 | 22.05 | 22.05 | -0.14% | 617,341 |
| Feb 13, 2025 | 21.92 | 22.37 | 21.61 | 22.08 | 22.08 | 1.89% | 1,067,391 |
| Feb 12, 2025 | 21.74 | 22.27 | 21.58 | 21.67 | 21.67 | -1.37% | 919,161 |
| Feb 11, 2025 | 22.16 | 22.77 | 21.73 | 21.97 | 21.97 | -1.35% | 929,340 |
| Feb 10, 2025 | 22.08 | 22.39 | 21.67 | 22.27 | 22.27 | 0.72% | 761,464 |
| Feb 7, 2025 | 22.43 | 22.66 | 21.85 | 22.11 | 22.11 | -1.60% | 1,928,886 |
| Feb 6, 2025 | 23.42 | 23.68 | 22.39 | 22.47 | 22.47 | -3.97% | 1,355,806 |
| Feb 5, 2025 | 23.59 | 23.84 | 23.31 | 23.40 | 23.40 | -0.43% | 728,976 |
| Feb 4, 2025 | 23.77 | 23.90 | 23.44 | 23.50 | 23.50 | -0.93% | 974,199 |
| Feb 3, 2025 | 23.12 | 23.92 | 23.00 | 23.72 | 23.72 | 0.51% | 1,419,541 |
| Jan 31, 2025 | 24.32 | 24.37 | 23.49 | 23.60 | 23.60 | -2.64% | 1,939,040 |
| Jan 30, 2025 | 23.74 | 24.82 | 23.74 | 24.24 | 24.24 | 2.06% | 1,585,523 |
| Jan 29, 2025 | 23.33 | 23.83 | 23.12 | 23.75 | 23.75 | 4.49% | 1,356,682 |
| Jan 28, 2025 | 23.68 | 23.81 | 22.40 | 22.73 | 22.73 | -4.17% | 1,767,512 |
| Jan 27, 2025 | 22.55 | 23.77 | 22.55 | 23.72 | 23.72 | 3.94% | 2,334,196 |
| Jan 24, 2025 | 21.55 | 22.97 | 21.39 | 22.82 | 22.82 | 5.89% | 2,598,529 |
| Jan 23, 2025 | 21.24 | 21.87 | 21.13 | 21.55 | 21.55 | 1.70% | 2,052,784 |
| Jan 22, 2025 | 20.85 | 21.50 | 20.32 | 21.19 | 21.19 | 1.44% | 3,468,969 |
| Jan 21, 2025 | 17.80 | 21.34 | 17.56 | 20.89 | 20.89 | 12.61% | 5,155,544 |
| Jan 17, 2025 | 18.56 | 18.93 | 17.79 | 18.55 | 18.55 | 0.38% | 671,743 |
| Jan 16, 2025 | 18.03 | 18.53 | 17.37 | 18.48 | 18.48 | 2.67% | 1,154,042 |