BrightSpring Health Services, Inc. (BTSG)

BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	71.36	72.06	70.11	71.58	-	-	1,333,636
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
May 18, 2026	58.52	59.00	56.09	56.18	56.18	-2.97%	2,034,082
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

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

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.