Skip to main content
logo
BrightSpring Health Services, Inc. (BTSG)
NASDAQ: BTSG · Real-Time Price · USD
29.73
+0.28 (0.95%)
At close: Oct 17, 2025, 4:00 PM EDT
29.65
-0.08 (-0.27%)
After-hours: Oct 17, 2025, 7:56 PM EDT

BTSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202529.5930.1429.0129.7329.730.95%18,406,885
Oct 16, 202530.8931.4629.4129.4529.45-4.20%4,181,702
Oct 15, 202531.8531.9530.4930.7430.742.74%7,032,815
Oct 14, 202528.8529.9728.7129.9229.921.49%2,589,138
Oct 13, 202527.9029.6227.8929.4829.483.95%3,704,075
Oct 10, 202528.1828.7527.3028.3628.36-1.36%4,673,259
Oct 9, 202528.2629.6628.1028.7528.75-0.48%4,454,642
Oct 8, 202527.9328.9127.1128.8928.891.65%4,675,164
Oct 7, 202528.3928.7527.8428.4228.42-1.56%3,784,826
Oct 6, 202528.2028.9827.9028.8728.871.80%3,779,252
Oct 3, 202528.2729.1127.6228.3628.36-1.36%3,985,287
Oct 2, 202529.9730.3528.2928.7528.75-3.65%3,633,762
Oct 1, 202528.9230.0028.8129.8429.840.95%5,809,644
Sep 30, 202528.1329.6827.9829.5629.565.08%6,022,418
Sep 29, 202527.6928.1527.1528.1328.132.70%2,672,198
Sep 26, 202526.6527.4226.3527.3927.392.01%3,412,695
Sep 25, 202526.6727.4226.2826.8526.85-1.40%4,707,823
Sep 24, 202527.7228.2827.1427.2327.23-2.68%2,952,241
Sep 23, 202527.6828.2927.6527.9827.981.38%1,784,105
Sep 22, 202526.9027.7226.8627.6027.601.06%1,620,067
Sep 19, 202527.1527.5726.8027.3127.310.22%5,557,328
Sep 18, 202527.1027.7626.6627.2527.25-0.55%2,344,044
Sep 17, 202526.9527.5026.7027.4027.401.11%3,165,000
Sep 16, 202526.9027.2226.4027.1027.10-0.29%3,713,606
Sep 15, 202526.3027.4325.9327.1827.182.76%3,066,565
Sep 12, 202527.7528.2426.1926.4526.45-5.50%4,264,454
Sep 11, 202527.5528.4327.5127.9927.99-0.32%3,599,011
Sep 10, 202526.3928.3325.9228.0828.087.01%7,594,185
Sep 9, 202525.0626.4225.0626.2426.242.98%5,225,779
Sep 8, 202524.5925.7324.4925.4825.485.59%6,309,799
Sep 5, 202523.8024.2123.6924.1324.130.17%1,369,182
Sep 4, 202524.0624.3423.8824.0924.090.04%1,646,922
Sep 3, 202523.8024.3123.5324.0824.080.84%1,842,833
Sep 2, 202523.2523.9522.8623.8823.880.80%1,545,004
Aug 29, 202523.7323.8523.4123.6923.69-0.17%1,335,730
Aug 28, 202524.0124.2423.6023.7323.73-0.84%1,144,081
Aug 27, 202523.7624.1023.7623.9323.93-0.17%1,550,531
Aug 26, 202524.1624.2623.7523.9723.97-0.46%2,384,963
Aug 25, 202524.7024.9023.7324.0824.08-3.18%2,481,240
Aug 22, 202523.9624.8823.8824.8724.873.80%2,847,595
Aug 21, 202523.6424.2223.6423.9623.961.40%1,893,673
Aug 20, 202523.2223.8423.0923.6323.631.94%2,128,928
Aug 19, 202523.1023.3322.9223.1823.180.39%2,518,001
Aug 18, 202522.4623.1722.4623.0923.092.90%1,715,030
Aug 15, 202522.7822.8522.3622.4422.44-0.62%1,886,607
Aug 14, 202522.1822.6922.1622.5822.580.85%1,935,853
Aug 13, 202521.7522.4221.5822.3922.393.08%3,035,136
Aug 12, 202520.7721.8420.7721.7221.725.13%2,419,312
Aug 11, 202521.0021.3120.6320.6620.66-0.58%1,304,393
Aug 8, 202520.5820.9120.5120.7820.781.56%1,607,944