BrightSpring Health Services, Inc. (BTSG)

NASDAQ: BTSG · Real-Time Price · USD

41.15

+2.69 (6.99%)

At close: Feb 18, 2026, 4:00 PM EST

41.25

+0.10 (0.24%)

After-hours: Feb 18, 2026, 7:36 PM EST

BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	39.14	41.40	38.92	41.15	41.15	6.99%	2,018,483
Feb 17, 2026	38.83	39.26	38.34	38.46	38.46	-1.03%	1,497,976
Feb 13, 2026	37.90	39.35	37.90	38.86	38.86	2.83%	1,400,299
Feb 12, 2026	40.11	40.67	37.48	37.79	37.79	-5.67%	2,214,372
Feb 11, 2026	39.62	40.07	38.24	40.06	40.06	1.83%	1,168,061
Feb 10, 2026	39.77	39.91	38.94	39.34	39.34	-1.06%	1,099,313
Feb 9, 2026	39.64	40.45	39.41	39.76	39.76	0.20%	1,006,274
Feb 6, 2026	38.54	39.86	38.32	39.68	39.68	3.44%	1,212,993
Feb 5, 2026	37.19	38.95	36.87	38.36	38.36	2.90%	1,459,041
Feb 4, 2026	39.15	39.68	37.09	37.28	37.28	-4.46%	1,781,387
Feb 3, 2026	40.73	41.14	38.32	39.02	39.02	-3.63%	1,718,948
Feb 2, 2026	39.47	41.26	39.01	40.49	40.49	3.11%	1,937,641
Jan 30, 2026	39.28	40.07	38.78	39.27	39.27	-1.41%	1,546,591
Jan 29, 2026	39.48	39.89	38.23	39.83	39.83	0.71%	1,589,334
Jan 28, 2026	39.14	39.67	38.48	39.55	39.55	1.28%	1,240,780
Jan 27, 2026	39.92	40.12	38.01	39.05	39.05	-2.59%	2,065,206
Jan 26, 2026	39.82	40.89	39.75	40.09	40.09	1.14%	1,173,435
Jan 23, 2026	39.69	40.21	39.01	39.64	39.64	0.10%	1,453,394
Jan 22, 2026	39.33	40.94	39.31	39.60	39.60	0.94%	1,614,871
Jan 21, 2026	38.93	39.31	38.21	39.23	39.23	1.29%	1,478,838
Jan 20, 2026	38.64	39.41	38.25	38.73	38.73	-1.20%	1,280,780
Jan 16, 2026	39.48	39.59	38.90	39.20	39.20	-1.01%	1,273,357
Jan 15, 2026	38.45	39.66	38.40	39.60	39.60	2.99%	1,256,998
Jan 14, 2026	38.64	38.82	38.07	38.45	38.45	-0.44%	1,091,100
Jan 13, 2026	39.23	39.49	38.34	38.62	38.62	-1.00%	1,497,202
Jan 12, 2026	37.28	39.06	36.89	39.01	39.01	3.94%	2,368,322
Jan 9, 2026	39.20	39.75	37.50	37.53	37.53	-4.02%	2,316,058
Jan 8, 2026	39.50	40.33	38.88	39.10	39.10	-1.04%	1,786,137
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