BrightSpring Health Services, Inc. (BTSG)
NASDAQ: BTSG · Real-Time Price · USD
21.31
+1.21 (6.02%)
At close: Jul 30, 2025, 4:00 PM
21.25
-0.06 (-0.28%)
After-hours: Jul 30, 2025, 6:39 PM EDT
BTSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 19.98 | 20.16 | 19.80 | 20.10 | 20.10 | 0.20% | 966,184 |
| Jul 16, 2025 | 20.19 | 20.22 | 19.77 | 20.06 | 20.06 | - | 1,690,875 |
| Jul 15, 2025 | 20.21 | 20.37 | 19.95 | 20.06 | 20.06 | -1.23% | 1,461,243 |
| Jul 14, 2025 | 20.31 | 20.52 | 20.09 | 20.31 | 20.31 | - | 1,625,345 |
| Jul 11, 2025 | 20.78 | 20.78 | 20.25 | 20.31 | 20.31 | -2.64% | 1,270,393 |
| Jul 10, 2025 | 21.29 | 21.33 | 20.81 | 20.86 | 20.86 | -2.48% | 1,213,439 |
| Jul 9, 2025 | 21.66 | 21.74 | 21.12 | 21.39 | 21.39 | -0.23% | 1,212,834 |
| Jul 8, 2025 | 22.06 | 22.17 | 21.26 | 21.44 | 21.44 | -2.55% | 1,906,307 |
| Jul 7, 2025 | 22.11 | 22.40 | 21.74 | 22.00 | 22.00 | -0.54% | 1,588,360 |
| Jul 3, 2025 | 21.97 | 22.20 | 21.57 | 22.12 | 22.12 | 0.55% | 1,008,367 |
| Jul 2, 2025 | 22.22 | 22.22 | 21.36 | 22.00 | 22.00 | -1.21% | 4,037,608 |
| Jul 1, 2025 | 23.33 | 23.52 | 22.22 | 22.27 | 22.27 | -5.60% | 3,323,169 |
| Jun 30, 2025 | 23.75 | 23.78 | 23.24 | 23.59 | 23.59 | 0.21% | 2,571,748 |
| Jun 27, 2025 | 23.04 | 23.59 | 22.87 | 23.54 | 23.54 | 1.99% | 6,956,837 |
| Jun 26, 2025 | 22.68 | 23.15 | 22.54 | 23.08 | 23.08 | 2.08% | 1,887,990 |
| Jun 25, 2025 | 22.97 | 23.00 | 22.48 | 22.61 | 22.61 | -1.22% | 1,729,283 |
| Jun 24, 2025 | 23.04 | 23.27 | 22.70 | 22.89 | 22.89 | 0.53% | 2,166,432 |
| Jun 23, 2025 | 22.50 | 23.01 | 22.06 | 22.77 | 22.77 | 2.25% | 2,986,115 |
| Jun 20, 2025 | 22.37 | 22.47 | 21.88 | 22.27 | 22.27 | -0.49% | 2,740,346 |
| Jun 18, 2025 | 21.29 | 22.43 | 21.02 | 22.38 | 22.38 | 4.82% | 3,883,975 |
| Jun 17, 2025 | 21.10 | 21.77 | 21.00 | 21.35 | 21.35 | 0.14% | 2,425,076 |
| Jun 16, 2025 | 21.28 | 21.45 | 20.86 | 21.32 | 21.32 | 0.66% | 3,514,576 |
| Jun 13, 2025 | 21.30 | 21.75 | 21.15 | 21.18 | 21.18 | -1.94% | 5,196,322 |
| Jun 12, 2025 | 21.99 | 22.14 | 21.42 | 21.60 | 21.60 | -1.32% | 6,806,597 |
| Jun 11, 2025 | 22.02 | 22.25 | 21.61 | 21.89 | 21.89 | -1.57% | 7,090,611 |
| Jun 10, 2025 | 23.67 | 23.87 | 20.52 | 22.24 | 22.24 | -6.79% | 4,006,412 |
| Jun 9, 2025 | 24.83 | 25.57 | 23.50 | 23.86 | 23.86 | -1.04% | 2,483,449 |
| Jun 6, 2025 | 23.71 | 24.13 | 23.40 | 24.11 | 24.11 | 2.60% | 1,529,511 |
| Jun 5, 2025 | 23.54 | 23.57 | 23.22 | 23.50 | 23.50 | -0.34% | 1,735,432 |
| Jun 4, 2025 | 23.79 | 23.99 | 23.32 | 23.58 | 23.58 | -0.30% | 2,342,648 |
| Jun 3, 2025 | 23.89 | 23.96 | 23.37 | 23.65 | 23.65 | -1.17% | 1,834,004 |
| Jun 2, 2025 | 23.95 | 24.42 | 23.10 | 23.93 | 23.93 | 0.50% | 2,150,222 |
| May 30, 2025 | 23.25 | 23.96 | 23.00 | 23.81 | 23.81 | 1.75% | 2,914,252 |
| May 29, 2025 | 23.47 | 24.51 | 23.12 | 23.40 | 23.40 | 0.86% | 1,927,356 |
| May 28, 2025 | 23.39 | 23.65 | 23.00 | 23.20 | 23.20 | -0.77% | 1,126,247 |
| May 27, 2025 | 23.87 | 24.01 | 22.92 | 23.38 | 23.38 | 0.65% | 1,330,077 |
| May 23, 2025 | 22.91 | 23.30 | 22.76 | 23.23 | 23.23 | 1.35% | 1,101,734 |
| May 22, 2025 | 23.59 | 23.73 | 22.71 | 22.92 | 22.92 | -3.45% | 1,792,286 |
| May 21, 2025 | 23.72 | 24.10 | 23.42 | 23.74 | 23.74 | -0.34% | 1,590,803 |
| May 20, 2025 | 24.01 | 24.02 | 23.64 | 23.82 | 23.82 | -1.20% | 1,461,719 |
| May 19, 2025 | 24.16 | 24.36 | 23.95 | 24.11 | 24.11 | -1.31% | 1,591,516 |