Skip to main content
logo
BrightSpring Health Services, Inc. (BTSG)
NASDAQ: BTSG · Real-Time Price · USD
24.13
+0.04 (0.17%)
At close: Sep 5, 2025, 4:00 PM
23.65
-0.48 (-1.99%)
After-hours: Sep 5, 2025, 5:40 PM EDT

BTSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202520.6120.8420.0820.4620.46-0.20%1,677,215
Aug 6, 202519.7420.6619.5120.5020.503.27%2,469,216
Aug 5, 202519.4720.0719.1919.8519.852.53%2,663,439
Aug 4, 202520.0220.2319.0119.3619.36-1.43%3,567,335
Aug 1, 202519.9020.1919.2319.6419.64-4.89%5,728,635
Jul 31, 202521.0721.4920.4020.6520.65-3.10%4,764,354
Jul 30, 202520.7021.3520.3721.3121.316.02%4,846,584
Jul 29, 202520.5520.5520.0320.1020.10-1.86%1,739,859
Jul 28, 202520.6620.6620.2320.4820.48-0.24%1,756,014
Jul 25, 202520.7521.1020.5320.5320.53-0.63%3,664,135
Jul 24, 202521.2521.2520.6420.6620.66-3.00%2,112,837
Jul 23, 202520.3121.3620.2821.3021.305.71%2,759,371
Jul 22, 202519.6320.2219.6120.1520.152.23%2,546,378
Jul 21, 202519.9720.1919.6419.7119.71-1.18%1,082,763
Jul 18, 202520.1620.4619.8619.9519.95-0.77%1,140,023
Jul 17, 202519.9820.1619.8020.1020.100.20%966,184
Jul 16, 202520.1920.2219.7720.0620.06-1,690,875
Jul 15, 202520.2120.3719.9520.0620.06-1.23%1,461,243
Jul 14, 202520.3120.5220.0920.3120.31-1,625,345
Jul 11, 202520.7820.7820.2520.3120.31-2.64%1,270,393
Jul 10, 202521.2921.3320.8120.8620.86-2.48%1,213,439
Jul 9, 202521.6621.7421.1221.3921.39-0.23%1,212,834
Jul 8, 202522.0622.1721.2621.4421.44-2.55%1,906,307
Jul 7, 202522.1122.4021.7422.0022.00-0.54%1,588,360
Jul 3, 202521.9722.2021.5722.1222.120.55%1,008,367
Jul 2, 202522.2222.2221.3622.0022.00-1.21%4,037,608
Jul 1, 202523.3323.5222.2222.2722.27-5.60%3,323,169
Jun 30, 202523.7523.7823.2423.5923.590.21%2,571,748
Jun 27, 202523.0423.5922.8723.5423.541.99%6,956,837
Jun 26, 202522.6823.1522.5423.0823.082.08%1,887,990