Skip to main content
BrightSpring Health Services, Inc. (BTSG)
NASDAQ: BTSG · Real-Time Price · USD
16.92
+0.37 (2.24%)
At close: Apr 25, 2025, 4:00 PM
16.92
0.00 (0.00%)
Pre-market: Apr 28, 2025, 4:00 AM EDT

BTSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202516.4117.0316.2516.9216.922.24%844,064
Apr 24, 202516.3716.7816.3716.5516.551.72%1,213,541
Apr 23, 202516.6016.9116.1816.2716.271.12%1,404,682
Apr 22, 202515.8816.2415.7016.0916.093.01%1,161,046
Apr 21, 202516.4716.5615.4815.6215.62-5.90%869,013
Apr 17, 202516.6816.9416.4016.6016.60-1.25%1,122,809
Apr 16, 202516.9317.3416.6116.8116.81-1.58%924,680
Apr 15, 202517.1117.6216.8617.0817.08-0.12%981,071
Apr 14, 202517.3917.5516.9317.1017.100.06%1,216,774
Apr 11, 202517.5017.5516.5117.0917.09-1.84%1,471,203
Apr 10, 202517.6918.0016.9817.4117.41-4.02%1,089,616
Apr 9, 202516.2618.2316.1418.1418.1410.68%1,693,949
Apr 8, 202518.0618.1016.2316.3916.39-5.15%1,832,961
Apr 7, 202516.4117.7916.0817.2817.280.76%1,689,325
Apr 4, 202517.0117.6816.8517.1517.15-3.54%1,593,442
Apr 3, 202517.6418.1517.2317.7817.78-2.20%1,112,685
Apr 2, 202517.6318.4417.6318.1818.181.34%1,403,906
Apr 1, 202517.9618.2817.6517.9417.94-0.83%1,649,658
Mar 31, 202517.6818.3217.6418.0918.090.33%1,450,898
Mar 28, 202518.3518.3817.8118.0318.03-2.06%866,535
Mar 27, 202518.2918.7917.9318.4118.41-0.32%909,716
Mar 26, 202518.6418.8818.2718.4718.47-0.91%762,638
Mar 25, 202518.6119.0018.2918.6418.64-0.27%1,409,317
Mar 24, 202518.4418.8518.1818.6918.693.55%1,933,906
Mar 21, 202517.8718.0717.6418.0518.05-0.44%1,829,781
Mar 20, 202518.0618.4617.8818.1318.13-1.15%1,381,319
Mar 19, 202517.6818.6517.4118.3418.343.50%1,238,495
Mar 18, 202517.2317.7817.1517.7217.721.55%1,201,695
Mar 17, 202517.2917.7817.2917.4517.450.17%848,744
Mar 14, 202517.1417.4416.9317.4217.422.71%804,622
Mar 13, 202517.9817.9816.6916.9616.96-4.50%1,337,946
Mar 12, 202517.4318.4417.1817.7617.765.78%2,370,868
Mar 11, 202516.0717.2416.0016.7916.794.74%2,523,299
Mar 10, 202517.0117.4515.9216.0316.03-8.30%2,557,146
Mar 7, 202517.5817.7916.7917.4817.481.45%2,555,514
Mar 6, 202518.6019.0516.8417.2317.23-6.31%3,955,453
Mar 5, 202518.1518.5217.9618.3918.391.32%1,421,005
Mar 4, 202518.0318.7017.6318.1518.15-1.94%1,478,711
Mar 3, 202519.2819.4218.4418.5118.51-3.99%1,487,108
Feb 28, 202519.1519.5818.8419.2819.280.26%1,027,770
Feb 27, 202519.2619.5018.8819.2319.23-0.10%638,069
Feb 26, 202519.4519.6219.1519.2519.25-1.23%941,981
Feb 25, 202519.4119.5519.0419.4919.490.36%866,369
Feb 24, 202519.5319.6919.0619.4219.42-0.36%1,008,978
Feb 21, 202520.3720.5019.3219.4919.49-4.46%2,194,217
Feb 20, 202520.6920.9320.2420.4020.40-2.39%1,793,787
Feb 19, 202520.8821.5220.8020.9020.90-5.64%5,217,194
Feb 18, 202522.0022.4321.8522.1522.150.45%712,442
Feb 14, 202522.2022.8022.0322.0522.05-0.14%617,341
Feb 13, 202521.9222.3721.6122.0822.081.89%1,067,391