BrightSpring Health Services, Inc. Common StockBTSGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $39.28 | $40.07 | $38.78 | $39.27 | 1.59M |
| 1/29/2026 | $39.48 | $39.89 | $38.23 | $39.83 | 1.59M |
| 1/28/2026 | $39.14 | $39.67 | $38.48 | $39.55 | 1.24M |
| 1/27/2026 | $39.92 | $40.12 | $38.01 | $39.05 | 2.07M |
| 1/26/2026 | $39.82 | $40.89 | $39.75 | $40.09 | 1.17M |
| 1/23/2026 | $39.69 | $40.21 | $39.01 | $39.64 | 1.45M |
| 1/22/2026 | $39.33 | $40.94 | $39.31 | $39.60 | 1.61M |
| 1/21/2026 | $38.93 | $39.31 | $38.21 | $39.23 | 1.48M |
| 1/20/2026 | $38.64 | $39.41 | $38.25 | $38.73 | 1.28M |
| 1/16/2026 | $39.48 | $39.59 | $38.90 | $39.20 | 1.28M |
| 1/15/2026 | $38.45 | $39.66 | $38.40 | $39.60 | 1.26M |
| 1/14/2026 | $38.64 | $38.82 | $38.07 | $38.45 | 1.09M |
| 1/13/2026 | $39.23 | $39.49 | $38.34 | $38.62 | 1.50M |
| 1/12/2026 | $37.28 | $39.06 | $36.89 | $39.01 | 2.37M |
| 1/9/2026 | $39.20 | $39.74 | $37.50 | $37.53 | 2.32M |
| 1/8/2026 | $39.50 | $40.33 | $38.88 | $39.10 | 1.79M |
| 1/7/2026 | $40.67 | $40.85 | $39.18 | $39.51 | 2.06M |
| 1/6/2026 | $39.17 | $41.03 | $38.95 | $40.67 | 2.30M |
| 1/5/2026 | $38.51 | $39.49 | $38.25 | $39.26 | 2.04M |
| 1/2/2026 | $37.52 | $38.61 | $37.22 | $38.40 | 1.67M |
| 12/31/2025 | $37.60 | $37.81 | $37.39 | $37.45 | 1.56M |
| 12/30/2025 | $37.86 | $37.95 | $37.54 | $37.64 | 1.23M |
| 12/29/2025 | $37.54 | $38.12 | $37.19 | $37.84 | 1.40M |
| 12/26/2025 | $37.86 | $38.11 | $37.61 | $37.75 | 894,700 |
| 12/24/2025 | $37.80 | $38.29 | $37.47 | $37.73 | 630,626 |
| 12/23/2025 | $37.77 | $38.42 | $37.57 | $37.78 | 1.75M |
| 12/22/2025 | $37.65 | $38.25 | $37.31 | $38.00 | 1.46M |
| 12/19/2025 | $36.51 | $37.94 | $36.51 | $37.49 | 5.18M |
| 12/18/2025 | $36.22 | $37.00 | $35.01 | $36.64 | 1.80M |
| 12/17/2025 | $36.32 | $36.79 | $35.30 | $35.58 | 2.11M |
| 12/16/2025 | $35.98 | $36.81 | $35.75 | $36.44 | 1.85M |
| 12/15/2025 | $36.76 | $37.06 | $35.79 | $35.96 | 1.90M |
| 12/12/2025 | $36.67 | $37.19 | $35.95 | $36.54 | 1.99M |
| 12/11/2025 | $35.67 | $36.24 | $35.33 | $35.90 | 1.99M |
| 12/10/2025 | $35.43 | $35.61 | $34.76 | $35.20 | 1.96M |
| 12/9/2025 | $34.97 | $35.66 | $34.52 | $35.43 | 1.47M |
| 12/8/2025 | $36.16 | $36.31 | $34.30 | $34.54 | 2.41M |
| 12/5/2025 | $34.75 | $35.94 | $34.75 | $35.79 | 2.04M |
| 12/4/2025 | $35.40 | $35.40 | $34.47 | $35.16 | 1.45M |
| 12/3/2025 | $35.22 | $35.58 | $34.42 | $35.12 | 2.08M |
| 12/2/2025 | $35.98 | $36.14 | $34.85 | $35.14 | 2.07M |
| 12/1/2025 | $35.84 | $36.61 | $35.68 | $35.90 | 2.34M |
| 11/28/2025 | $36.62 | $36.77 | $35.88 | $36.16 | 935,200 |
| 11/26/2025 | $36.17 | $36.71 | $36.01 | $36.48 | 1.93M |
| 11/25/2025 | $35.54 | $36.54 | $35.41 | $36.22 | 2.15M |
| 11/24/2025 | $35.02 | $35.78 | $34.76 | $35.23 | 3.15M |
| 11/21/2025 | $32.72 | $34.89 | $32.72 | $34.59 | 2.60M |
| 11/20/2025 | $33.02 | $33.64 | $32.45 | $32.76 | 2.22M |
| 11/19/2025 | $31.68 | $32.55 | $31.42 | $32.26 | 2.79M |
| 11/18/2025 | $31.14 | $31.94 | $30.64 | $31.55 | 2.54M |
| 11/17/2025 | $32.11 | $32.44 | $31.15 | $31.36 | 1.92M |
| 11/14/2025 | $31.30 | $32.66 | $31.00 | $32.00 | 2.13M |
| 11/13/2025 | $33.56 | $33.63 | $31.69 | $31.75 | 2.40M |
| 11/12/2025 | $33.99 | $34.42 | $33.62 | $33.64 | 1.96M |
| 11/11/2025 | $33.57 | $34.26 | $33.33 | $33.91 | 1.49M |
| 11/10/2025 | $33.43 | $34.08 | $33.00 | $33.57 | 1.55M |
| 11/7/2025 | $32.62 | $33.17 | $31.97 | $33.14 | 1.57M |
| 11/6/2025 | $32.86 | $33.07 | $32.14 | $32.60 | 2.27M |
| 11/5/2025 | $32.25 | $33.18 | $32.00 | $32.68 | 3.87M |
| 11/4/2025 | $32.97 | $33.83 | $31.94 | $32.03 | 2.70M |