BrightSpring Health Services, Inc. (BTSG)

NASDAQ: BTSG · Real-Time Price · USD

59.53

+0.20 (0.34%)

At close: Aug 20, 2026, 4:00 PM EDT

59.98

+0.45 (0.76%)

Pre-market: Aug 21, 2026, 7:11 AM EDT

BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	58.64	60.13	58.51	59.53	59.53	0.34%	1,827,312
Aug 19, 2026	60.15	60.41	58.42	59.33	59.33	-0.29%	2,907,576
Aug 18, 2026	60.00	60.82	59.19	59.50	59.50	-1.46%	1,785,395
Aug 17, 2026	61.69	61.91	59.80	60.38	60.38	-2.16%	1,656,230
Aug 14, 2026	59.65	61.88	59.12	61.71	61.71	2.46%	1,606,077
Aug 13, 2026	59.80	61.40	59.80	60.23	60.23	0.92%	1,372,748
Aug 12, 2026	58.12	60.26	57.51	59.68	59.68	3.09%	3,132,512
Aug 11, 2026	61.23	62.03	57.40	57.89	57.89	-5.79%	6,047,053
Aug 10, 2026	61.74	62.89	61.23	61.45	61.45	-1.57%	2,361,862
Aug 7, 2026	61.94	63.40	61.17	62.43	62.43	3.02%	2,165,096
Aug 6, 2026	62.24	62.49	60.53	60.60	60.60	-3.84%	2,126,494
Aug 5, 2026	62.80	64.26	61.58	63.02	63.02	0.40%	3,222,601
Aug 4, 2026	61.61	63.60	59.15	62.77	62.77	3.81%	4,295,981
Aug 3, 2026	59.27	61.81	57.95	60.47	60.47	1.26%	4,524,997
Jul 31, 2026	69.47	70.05	59.26	59.71	59.71	-18.07%	7,735,689
Jul 30, 2026	70.58	73.29	70.00	72.88	72.88	5.06%	3,426,930
Jul 29, 2026	72.75	73.20	69.25	69.37	69.37	-4.26%	1,972,282
Jul 28, 2026	71.83	72.67	69.98	72.46	72.46	0.67%	1,811,507
Jul 27, 2026	72.92	73.75	71.03	71.98	71.98	-1.28%	1,962,435
Jul 24, 2026	71.42	73.40	70.96	72.91	72.91	4.40%	2,482,559
Jul 23, 2026	69.07	70.28	68.25	69.84	69.84	0.14%	3,657,207
Jul 22, 2026	71.43	72.56	69.66	69.74	69.74	-3.89%	3,677,653
Jul 21, 2026	71.56	73.01	70.72	72.56	72.56	2.92%	2,725,357
Jul 20, 2026	71.00	73.40	70.41	70.50	70.50	-0.27%	2,727,460
Jul 17, 2026	67.16	71.34	66.65	70.69	70.69	3.71%	3,816,889
Jul 16, 2026	68.00	70.61	67.21	68.16	68.16	-0.15%	32,760,849
Jul 15, 2026	67.90	70.29	66.58	68.26	68.26	-2.02%	5,848,552
Jul 14, 2026	70.43	71.20	69.38	69.67	69.67	0.04%	1,816,976
Jul 13, 2026	71.89	72.22	69.28	69.64	69.64	-2.51%	2,271,707
Jul 10, 2026	71.36	72.06	70.11	71.43	71.43	-0.21%	1,817,862
Jul 9, 2026	71.44	71.82	70.84	71.58	71.58	1.53%	2,048,237
Jul 8, 2026	70.37	71.40	69.37	70.50	70.50	0.47%	3,030,174
Jul 7, 2026	70.78	71.34	68.63	70.17	70.17	-0.55%	3,970,831
Jul 6, 2026	69.67	72.06	69.64	70.56	70.56	2.22%	3,277,952
Jul 2, 2026	70.91	70.91	68.45	69.03	69.03	-1.17%	2,242,934
Jul 1, 2026	69.44	70.25	68.21	69.85	69.85	0.16%	3,494,848
Jun 30, 2026	68.98	69.91	68.10	69.74	69.74	1.10%	3,199,580
Jun 29, 2026	68.60	70.30	68.41	68.98	68.98	-	3,977,541
Jun 26, 2026	69.30	70.72	68.13	68.98	68.98	-1.03%	10,450,196
Jun 25, 2026	68.43	69.89	68.22	69.70	69.70	3.09%	3,070,043
Jun 24, 2026	66.93	69.11	66.32	67.61	67.61	1.15%	2,874,760
Jun 23, 2026	66.05	67.86	65.92	66.84	66.84	-0.54%	2,406,628
Jun 22, 2026	67.30	67.76	65.83	67.20	67.20	1.43%	2,477,030
Jun 18, 2026	65.05	66.69	64.92	66.25	66.25	2.82%	7,174,166
Jun 17, 2026	64.15	65.00	63.64	64.43	64.43	0.45%	2,259,816
Jun 16, 2026	64.29	64.73	63.52	64.14	64.14	0.09%	2,381,058
Jun 15, 2026	63.33	64.09	62.27	64.08	64.08	1.34%	2,550,081
Jun 12, 2026	63.57	64.18	61.98	63.23	63.23	0.24%	4,012,276
Jun 11, 2026	61.43	63.50	61.04	63.08	63.08	4.11%	3,244,630
Jun 10, 2026	60.77	62.34	60.46	60.59	60.59	-0.67%	3,352,007