BrightSpring Health Services, Inc. (BTSG)

BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	61.23	61.84	60.55	61.68	61.68	1.40%	2,918,827
May 28, 2026	60.71	62.11	60.29	60.83	60.83	0.46%	2,248,424
May 27, 2026	60.40	60.91	60.08	60.55	60.55	0.38%	1,928,701
May 26, 2026	59.53	60.48	58.90	60.32	60.32	3.11%	2,050,169
May 22, 2026	58.86	59.26	58.09	58.50	58.50	0.88%	1,447,308
May 21, 2026	59.25	59.65	57.95	57.99	57.99	-1.02%	2,534,940
May 20, 2026	57.39	58.87	56.80	58.59	58.59	3.30%	2,608,952
May 19, 2026	56.27	57.10	54.93	56.72	56.72	0.96%	2,200,521
May 18, 2026	58.52	59.00	56.09	56.18	56.18	-2.97%	2,032,843
May 15, 2026	57.62	58.30	57.21	57.90	57.90	-0.86%	2,833,442
May 14, 2026	56.92	58.67	56.50	58.40	58.40	3.36%	1,852,598
May 13, 2026	55.52	56.97	55.20	56.50	56.50	1.80%	2,795,229
May 12, 2026	54.59	56.60	54.10	55.50	55.50	0.78%	2,717,050
May 11, 2026	55.00	55.31	53.41	55.07	55.07	0.44%	2,471,994
May 8, 2026	53.29	54.95	53.14	54.83	54.83	3.57%	1,877,122
May 7, 2026	52.50	53.66	52.17	52.94	52.94	0.38%	2,346,079
May 6, 2026	52.47	52.99	51.76	52.74	52.74	2.53%	2,214,457
May 5, 2026	53.53	54.40	51.04	51.44	51.44	-3.92%	4,040,044
May 4, 2026	52.52	54.22	52.13	53.54	53.54	1.83%	4,642,477
May 1, 2026	49.00	54.68	48.40	52.58	52.58	9.61%	9,471,219
Apr 30, 2026	48.14	48.15	44.77	47.97	47.97	-0.37%	7,731,955
Apr 29, 2026	47.49	48.33	47.27	48.15	48.15	1.39%	2,981,812
Apr 28, 2026	48.40	48.74	47.46	47.49	47.49	-2.22%	1,884,447
Apr 27, 2026	48.23	48.97	47.63	48.57	48.57	0.85%	2,383,212
Apr 24, 2026	47.00	48.37	46.79	48.16	48.16	2.03%	2,239,375
Apr 23, 2026	47.22	47.74	46.26	47.20	47.20	0.06%	2,070,454
Apr 22, 2026	46.76	47.22	46.11	47.17	47.17	2.32%	1,357,319
Apr 21, 2026	48.08	48.49	45.90	46.10	46.10	-3.58%	1,744,312
Apr 20, 2026	46.98	47.83	46.87	47.81	47.81	1.14%	1,334,994
Apr 17, 2026	46.61	47.38	46.15	47.27	47.27	3.21%	1,306,621
Apr 16, 2026	45.80	46.38	45.51	45.80	45.80	-0.46%	1,314,743
Apr 15, 2026	46.04	46.08	45.07	46.01	46.01	-0.07%	1,856,298
Apr 14, 2026	46.72	46.72	45.53	46.04	46.04	0.02%	1,258,239
Apr 13, 2026	44.93	46.32	44.93	46.03	46.03	1.54%	1,045,542
Apr 10, 2026	45.63	46.37	44.63	45.33	45.33	-1.28%	1,413,887
Apr 9, 2026	46.27	46.69	45.41	45.92	45.92	-0.84%	1,397,729
Apr 8, 2026	45.00	46.50	44.86	46.31	46.31	5.56%	3,112,163
Apr 7, 2026	43.61	44.18	43.12	43.87	43.87	0.83%	2,191,903
Apr 6, 2026	42.94	43.78	42.59	43.51	43.51	0.95%	1,664,903
Apr 2, 2026	41.10	43.24	40.41	43.10	43.10	2.55%	1,684,424
Apr 1, 2026	42.83	43.80	41.69	42.03	42.03	-1.36%	2,611,114
Mar 31, 2026	41.73	43.37	41.60	42.61	42.61	2.58%	2,718,407
Mar 30, 2026	42.08	42.67	41.47	41.54	41.54	-1.87%	1,982,772
Mar 27, 2026	42.66	43.05	42.05	42.33	42.33	-1.17%	2,245,662
Mar 26, 2026	44.13	45.05	42.76	42.83	42.83	-4.44%	2,726,340
Mar 25, 2026	43.81	45.59	43.74	44.82	44.82	3.49%	3,981,250
Mar 24, 2026	41.47	43.61	41.13	43.31	43.31	2.87%	2,090,924
Mar 23, 2026	41.71	43.26	41.40	42.10	42.10	2.16%	2,821,364
Mar 20, 2026	43.93	43.93	39.91	41.21	41.21	-6.32%	6,556,878
Mar 19, 2026	43.14	44.50	42.79	43.99	43.99	2.14%	2,740,984

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.