BrightSpring Health Services, Inc. (BTSG)

NASDAQ: BTSG · Real-Time Price · USD

72.88

+3.51 (5.06%)

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

73.40

+0.52 (0.71%)

After-hours: Jul 30, 2026, 7:59 PM EDT

BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	70.58	73.29	70.00	72.88	72.88	5.06%	3,340,301
Jul 29, 2026	72.75	73.20	69.25	69.37	69.37	-4.26%	1,887,645
Jul 28, 2026	71.83	72.67	69.98	72.46	72.46	0.67%	1,702,002
Jul 27, 2026	72.92	73.75	71.03	71.98	71.98	-1.28%	1,928,848
Jul 24, 2026	71.42	73.40	70.96	72.91	72.91	4.40%	2,471,742
Jul 23, 2026	69.07	70.28	68.25	69.84	69.84	0.14%	3,623,990
Jul 22, 2026	71.43	72.56	69.66	69.74	69.74	-3.89%	3,636,895
Jul 21, 2026	71.56	73.01	70.72	72.56	72.56	2.92%	2,623,160
Jul 20, 2026	71.00	73.40	70.41	70.50	70.50	-0.27%	2,713,032
Jul 17, 2026	67.16	71.34	66.65	70.69	70.69	3.71%	3,811,936
Jul 16, 2026	68.00	70.61	67.21	68.16	68.16	-0.15%	32,756,173
Jul 15, 2026	67.90	70.29	66.58	68.26	68.26	-2.02%	5,833,762
Jul 14, 2026	70.43	71.20	69.38	69.67	69.67	0.04%	1,807,349
Jul 13, 2026	71.89	72.22	69.28	69.64	69.64	-2.51%	2,269,669
Jul 10, 2026	71.36	72.06	70.11	71.43	71.43	-0.21%	1,815,834
Jul 9, 2026	71.44	71.82	70.84	71.58	71.58	1.53%	2,043,885
Jul 8, 2026	70.37	71.40	69.37	70.50	70.50	0.47%	3,029,547
Jul 7, 2026	70.78	71.34	68.63	70.17	70.17	-0.55%	3,969,724
Jul 6, 2026	69.67	72.06	69.64	70.56	70.56	2.22%	3,261,925
Jul 2, 2026	70.91	70.91	68.45	69.03	69.03	-1.17%	2,240,580
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
Jun 9, 2026	59.99	61.39	59.03	61.00	61.00	3.01%	5,538,802
Jun 8, 2026	58.73	59.61	58.10	59.22	59.22	3.17%	4,186,131
Jun 5, 2026	57.20	58.58	56.20	57.40	57.40	-	8,013,784
Jun 4, 2026	58.18	59.52	56.91	57.40	57.40	-5.72%	10,792,452
Jun 3, 2026	59.83	61.02	59.52	60.88	60.88	2.60%	1,828,830
Jun 2, 2026	59.98	60.48	58.12	59.34	59.34	-1.07%	1,901,601
Jun 1, 2026	61.62	62.00	59.80	59.98	59.98	-2.76%	2,445,957
May 29, 2026	61.23	61.84	60.55	61.68	61.68	1.40%	3,007,501
May 28, 2026	60.71	62.11	60.29	60.83	60.83	0.46%	2,249,217
May 27, 2026	60.40	60.91	60.08	60.55	60.55	0.38%	1,930,470
May 26, 2026	59.53	60.48	58.90	60.32	60.32	3.11%	2,050,396
May 22, 2026	58.86	59.26	58.09	58.50	58.50	0.88%	1,447,457
May 21, 2026	59.25	59.65	57.95	57.99	57.99	-1.02%	2,535,664
May 20, 2026	57.39	58.87	56.80	58.59	58.59	3.30%	2,609,308
May 19, 2026	56.27	57.10	54.93	56.72	56.72	0.96%	2,200,763