BrightSpring Health Services, Inc. (BTSG)
NASDAQ: BTSG · Real-Time Price · USD
27.39
+0.54 (2.01%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BTSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.65 | 27.42 | 26.35 | 27.39 | 27.39 | 2.01% | 3,412,695 |
| Sep 25, 2025 | 26.67 | 27.42 | 26.28 | 26.85 | 26.85 | -1.40% | 4,707,823 |
| Sep 24, 2025 | 27.72 | 28.28 | 27.14 | 27.23 | 27.23 | -2.68% | 2,952,241 |
| Sep 23, 2025 | 27.68 | 28.29 | 27.65 | 27.98 | 27.98 | 1.38% | 1,784,105 |
| Sep 22, 2025 | 26.90 | 27.72 | 26.86 | 27.60 | 27.60 | 1.06% | 1,620,067 |
| Sep 19, 2025 | 27.15 | 27.57 | 26.80 | 27.31 | 27.31 | 0.22% | 5,557,328 |
| Sep 18, 2025 | 27.10 | 27.76 | 26.66 | 27.25 | 27.25 | -0.55% | 2,344,044 |
| Sep 17, 2025 | 26.95 | 27.50 | 26.70 | 27.40 | 27.40 | 1.11% | 3,165,000 |
| Sep 16, 2025 | 26.90 | 27.22 | 26.40 | 27.10 | 27.10 | -0.29% | 3,713,606 |
| Sep 15, 2025 | 26.30 | 27.43 | 25.93 | 27.18 | 27.18 | 2.76% | 3,066,565 |
| Sep 12, 2025 | 27.75 | 28.24 | 26.19 | 26.45 | 26.45 | -5.50% | 4,264,454 |
| Sep 11, 2025 | 27.55 | 28.43 | 27.51 | 27.99 | 27.99 | -0.32% | 3,599,011 |
| Sep 10, 2025 | 26.39 | 28.33 | 25.92 | 28.08 | 28.08 | 7.01% | 7,594,185 |
| Sep 9, 2025 | 25.06 | 26.42 | 25.06 | 26.24 | 26.24 | 2.98% | 5,225,779 |
| Sep 8, 2025 | 24.59 | 25.73 | 24.49 | 25.48 | 25.48 | 5.59% | 6,309,799 |
| Sep 5, 2025 | 23.80 | 24.21 | 23.69 | 24.13 | 24.13 | 0.17% | 1,369,182 |
| Sep 4, 2025 | 24.06 | 24.34 | 23.88 | 24.09 | 24.09 | 0.04% | 1,646,922 |
| Sep 3, 2025 | 23.80 | 24.31 | 23.53 | 24.08 | 24.08 | 0.84% | 1,842,833 |
| Sep 2, 2025 | 23.25 | 23.95 | 22.86 | 23.88 | 23.88 | 0.80% | 1,545,004 |
| Aug 29, 2025 | 23.73 | 23.85 | 23.41 | 23.69 | 23.69 | -0.17% | 1,335,730 |
| Aug 28, 2025 | 24.01 | 24.24 | 23.60 | 23.73 | 23.73 | -0.84% | 1,144,081 |
| Aug 27, 2025 | 23.76 | 24.10 | 23.76 | 23.93 | 23.93 | -0.17% | 1,550,531 |
| Aug 26, 2025 | 24.16 | 24.26 | 23.75 | 23.97 | 23.97 | -0.46% | 2,384,963 |
| Aug 25, 2025 | 24.70 | 24.90 | 23.73 | 24.08 | 24.08 | -3.18% | 2,481,240 |
| Aug 22, 2025 | 23.96 | 24.88 | 23.88 | 24.87 | 24.87 | 3.80% | 2,847,595 |
| Aug 21, 2025 | 23.64 | 24.22 | 23.64 | 23.96 | 23.96 | 1.40% | 1,893,673 |
| Aug 20, 2025 | 23.22 | 23.84 | 23.09 | 23.63 | 23.63 | 1.94% | 2,128,928 |
| Aug 19, 2025 | 23.10 | 23.33 | 22.92 | 23.18 | 23.18 | 0.39% | 2,518,001 |
| Aug 18, 2025 | 22.46 | 23.17 | 22.46 | 23.09 | 23.09 | 2.90% | 1,715,030 |
| Aug 15, 2025 | 22.78 | 22.85 | 22.36 | 22.44 | 22.44 | -0.62% | 1,886,607 |
| Aug 14, 2025 | 22.18 | 22.69 | 22.16 | 22.58 | 22.58 | 0.85% | 1,935,853 |
| Aug 13, 2025 | 21.75 | 22.42 | 21.58 | 22.39 | 22.39 | 3.08% | 3,035,136 |
| Aug 12, 2025 | 20.77 | 21.84 | 20.77 | 21.72 | 21.72 | 5.13% | 2,419,312 |
| Aug 11, 2025 | 21.00 | 21.31 | 20.63 | 20.66 | 20.66 | -0.58% | 1,304,393 |
| Aug 8, 2025 | 20.58 | 20.91 | 20.51 | 20.78 | 20.78 | 1.56% | 1,607,944 |
| Aug 7, 2025 | 20.61 | 20.84 | 20.08 | 20.46 | 20.46 | -0.20% | 1,677,215 |
| Aug 6, 2025 | 19.74 | 20.66 | 19.51 | 20.50 | 20.50 | 3.27% | 2,469,216 |
| Aug 5, 2025 | 19.47 | 20.07 | 19.19 | 19.85 | 19.85 | 2.53% | 2,663,439 |
| Aug 4, 2025 | 20.02 | 20.23 | 19.01 | 19.36 | 19.36 | -1.43% | 3,567,335 |
| Aug 1, 2025 | 19.90 | 20.19 | 19.23 | 19.64 | 19.64 | -4.89% | 5,728,635 |
| Jul 31, 2025 | 21.07 | 21.49 | 20.40 | 20.65 | 20.65 | -3.10% | 4,764,354 |
| Jul 30, 2025 | 20.70 | 21.35 | 20.37 | 21.31 | 21.31 | 6.02% | 4,846,584 |
| Jul 29, 2025 | 20.55 | 20.55 | 20.03 | 20.10 | 20.10 | -1.86% | 1,739,859 |
| Jul 28, 2025 | 20.66 | 20.66 | 20.23 | 20.48 | 20.48 | -0.24% | 1,756,014 |
| Jul 25, 2025 | 20.75 | 21.10 | 20.53 | 20.53 | 20.53 | -0.63% | 3,664,135 |
| Jul 24, 2025 | 21.25 | 21.25 | 20.64 | 20.66 | 20.66 | -3.00% | 2,112,837 |
| Jul 23, 2025 | 20.31 | 21.36 | 20.28 | 21.30 | 21.30 | 5.71% | 2,759,371 |
| Jul 22, 2025 | 19.63 | 20.22 | 19.61 | 20.15 | 20.15 | 2.23% | 2,546,378 |
| Jul 21, 2025 | 19.97 | 20.19 | 19.64 | 19.71 | 19.71 | -1.18% | 1,082,763 |
| Jul 18, 2025 | 20.16 | 20.46 | 19.86 | 19.95 | 19.95 | -0.77% | 1,140,023 |