BrightSpring Health Services, Inc. (BTSG)

BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	42.08	42.67	41.47	41.54	41.54	-1.87%	1,982,547
Mar 27, 2026	42.66	43.05	42.05	42.33	42.33	-1.17%	2,245,662
Mar 26, 2026	44.13	45.05	42.76	42.83	42.83	-4.44%	2,726,340
Mar 25, 2026	43.81	45.59	43.74	44.82	44.82	3.49%	3,981,250
Mar 24, 2026	41.47	43.61	41.13	43.31	43.31	2.87%	2,090,924
Mar 23, 2026	41.71	43.26	41.40	42.10	42.10	2.16%	2,821,364
Mar 20, 2026	43.93	43.93	39.91	41.21	41.21	-6.32%	6,556,878
Mar 19, 2026	43.14	44.50	42.79	43.99	43.99	2.14%	2,740,984
Mar 18, 2026	42.50	44.63	42.50	43.07	43.07	2.30%	5,480,813
Mar 17, 2026	40.66	42.41	39.36	42.10	42.10	7.81%	5,312,780
Mar 16, 2026	38.85	39.69	38.85	39.05	39.05	1.93%	2,706,655
Mar 13, 2026	38.95	39.50	37.24	38.31	38.31	-0.85%	2,784,159
Mar 12, 2026	40.80	41.26	37.66	38.64	38.64	-6.51%	2,974,330
Mar 11, 2026	41.00	41.68	40.63	41.33	41.33	-0.02%	1,335,919
Mar 10, 2026	42.23	42.50	41.06	41.34	41.34	-2.11%	1,779,383
Mar 9, 2026	40.71	42.39	40.00	42.23	42.23	1.78%	2,018,971
Mar 6, 2026	40.83	41.67	40.26	41.49	41.49	-0.67%	2,574,438
Mar 5, 2026	41.38	42.28	40.65	41.77	41.77	-0.45%	6,259,826
Mar 4, 2026	40.91	42.67	40.73	41.96	41.96	3.22%	9,846,621
Mar 3, 2026	40.40	41.13	39.41	40.65	40.65	-2.24%	9,354,432
Mar 2, 2026	41.83	42.20	40.55	41.58	41.58	0.36%	3,010,551
Feb 27, 2026	41.20	44.87	40.46	41.43	41.43	3.24%	6,195,522
Feb 26, 2026	40.29	40.80	39.14	40.13	40.13	-1.64%	2,670,485
Feb 25, 2026	40.85	41.20	40.51	40.80	40.80	1.24%	1,511,174
Feb 24, 2026	40.05	40.56	39.47	40.30	40.30	0.78%	1,410,530
Feb 23, 2026	40.71	40.88	39.26	39.99	39.99	-2.61%	1,202,744
Feb 20, 2026	40.80	41.10	40.04	41.06	41.06	0.64%	1,037,157
Feb 19, 2026	40.89	41.13	39.97	40.80	40.80	-0.85%	1,350,286
Feb 18, 2026	39.14	41.40	38.92	41.15	41.15	6.99%	2,069,278
Feb 17, 2026	38.83	39.26	38.34	38.46	38.46	-1.03%	1,498,328
Feb 13, 2026	37.90	39.35	37.90	38.86	38.86	2.83%	1,400,402
Feb 12, 2026	40.11	40.67	37.48	37.79	37.79	-5.67%	2,214,390
Feb 11, 2026	39.62	40.07	38.24	40.06	40.06	1.83%	1,168,089
Feb 10, 2026	39.77	39.91	38.94	39.34	39.34	-1.06%	1,099,314
Feb 9, 2026	39.64	40.45	39.41	39.76	39.76	0.20%	1,006,654
Feb 6, 2026	38.54	39.86	38.32	39.68	39.68	3.44%	1,214,163
Feb 5, 2026	37.19	38.95	36.87	38.36	38.36	2.90%	1,459,371
Feb 4, 2026	39.15	39.68	37.09	37.28	37.28	-4.46%	1,781,553
Feb 3, 2026	40.73	41.14	38.32	39.02	39.02	-3.63%	1,762,765
Feb 2, 2026	39.47	41.26	39.01	40.49	40.49	3.11%	1,985,986
Jan 30, 2026	39.28	40.07	38.78	39.27	39.27	-1.41%	1,593,655
Jan 29, 2026	39.48	39.89	38.23	39.83	39.83	0.71%	1,589,339
Jan 28, 2026	39.14	39.67	38.48	39.55	39.55	1.28%	1,241,278
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%	1,173,472
Jan 23, 2026	39.69	40.21	39.01	39.64	39.64	0.10%	1,453,429
Jan 22, 2026	39.33	40.94	39.31	39.60	39.60	0.94%	1,614,923
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%	1,282,236
Jan 16, 2026	39.48	39.59	38.90	39.20	39.20	-1.01%	1,276,505

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.