BrightSpring Health Services, Inc. (BTSG)

NASDAQ: BTSG · Real-Time Price · USD

56.78

+1.09 (1.96%)

At close: Sep 30, 2026, 4:00 PM EDT

56.75

-0.03 (-0.05%)

After-hours: Sep 30, 2026, 4:10 PM EDT

BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	55.87	56.86	55.12	56.77	-	1.94%	1,110,941
Sep 29, 2026	56.54	56.80	55.26	55.69	55.69	-1.50%	1,642,857
Sep 28, 2026	56.08	57.69	55.98	56.54	56.54	-0.09%	2,030,838
Sep 25, 2026	56.36	57.01	55.49	56.59	56.59	1.02%	2,080,073
Sep 24, 2026	55.54	56.42	54.87	56.02	56.02	0.43%	2,175,923
Sep 23, 2026	56.04	56.79	55.52	55.78	55.78	-1.36%	1,725,573
Sep 22, 2026	56.10	57.05	55.82	56.55	56.55	1.24%	2,074,236
Sep 21, 2026	56.79	56.96	55.35	55.86	55.86	-1.62%	2,615,420
Sep 18, 2026	56.24	57.51	55.64	56.78	56.78	0.32%	9,364,236
Sep 17, 2026	59.50	60.00	56.56	56.60	56.60	-4.00%	2,453,502
Sep 16, 2026	59.35	60.00	58.79	58.96	58.96	0.20%	1,647,899
Sep 15, 2026	60.30	60.53	58.28	58.84	58.84	-2.42%	1,428,934
Sep 14, 2026	57.91	60.77	57.91	60.30	60.30	2.67%	3,449,988
Sep 11, 2026	59.05	59.90	58.08	58.73	58.73	1.47%	2,489,938
Sep 10, 2026	61.33	62.62	57.68	57.88	57.88	-6.63%	3,317,147
Sep 9, 2026	62.58	62.83	60.93	61.99	61.99	-0.91%	1,297,980
Sep 8, 2026	60.73	63.03	60.69	62.56	62.56	3.01%	3,211,086
Sep 4, 2026	60.51	61.75	60.51	60.73	60.73	-1.14%	1,729,143
Sep 3, 2026	60.72	61.48	58.98	61.43	61.43	1.96%	2,109,086
Sep 2, 2026	59.16	60.58	58.97	60.25	60.25	1.84%	1,767,239
Sep 1, 2026	58.55	59.91	58.50	59.16	59.16	1.30%	1,485,938
Aug 31, 2026	58.76	59.07	57.80	58.40	58.40	-1.23%	1,924,591
Aug 28, 2026	60.54	61.31	59.04	59.13	59.13	-2.91%	1,506,364
Aug 27, 2026	61.42	63.14	60.53	60.90	60.90	-0.73%	3,221,814
Aug 26, 2026	57.20	61.37	56.75	61.35	61.35	7.20%	2,552,554
Aug 25, 2026	59.55	60.18	56.43	57.23	57.23	-3.80%	2,601,833
Aug 24, 2026	58.33	60.14	58.25	59.49	59.49	1.05%	2,191,803
Aug 21, 2026	59.97	60.65	58.80	58.87	58.87	-1.11%	1,523,774
Aug 20, 2026	58.64	60.13	58.51	59.53	59.53	0.34%	1,828,886
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