BrightSpring Health Services, Inc. Tangible Equity UnitBTSGUNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $129.77 | $129.77 | $129.65 | $129.65 | 5 |
| 1/13/2026 | $129.81 | $129.81 | $129.81 | $129.81 | 25,000 |
| 1/12/2026 | $126.53 | $126.53 | $126.53 | $126.53 | 9 |
| 1/9/2026 | $128.08 | $129.23 | $126.52 | $126.53 | 94,900 |
| 1/8/2026 | $132.23 | $132.26 | $131.71 | $131.71 | 65,500 |
| 1/7/2026 | $136.98 | $136.98 | $133.13 | $133.13 | 25,928 |
| 1/6/2026 | $133.11 | $137.07 | $133.11 | $137.07 | 31,300 |
| 1/5/2026 | $130.35 | $131.80 | $130.35 | $131.79 | 80,100 |
| 1/2/2026 | $126.31 | $129.33 | $126.31 | $129.33 | 901 |
| 12/31/2025 | $126.69 | $127.49 | $126.21 | $126.21 | 16,500 |
| 12/30/2025 | $127.36 | $127.51 | $127.36 | $127.51 | 15,630 |
| 12/29/2025 | $127.73 | $127.73 | $127.65 | $127.65 | 603 |
| 12/26/2025 | $127.96 | $127.96 | $127.96 | $127.96 | 700 |
| 12/24/2025 | $127.29 | $127.29 | $127.29 | $127.29 | 300 |
| 12/23/2025 | $128.17 | $129.50 | $127.71 | $128.03 | 64,448 |
| 12/22/2025 | $127.00 | $127.00 | $127.00 | $127.00 | 70,418 |
| 12/19/2025 | $126.36 | $127.29 | $126.36 | $127.29 | 51,445 |
| 12/18/2025 | $123.26 | $124.77 | $123.26 | $123.76 | 41,900 |
| 12/17/2025 | $122.58 | $122.58 | $120.15 | $121.24 | 26,545 |
| 12/16/2025 | $122.50 | $123.48 | $122.04 | $122.34 | 117,219 |
| 12/15/2025 | $123.11 | $123.55 | $123.08 | $123.08 | 51,101 |
| 12/12/2025 | $122.39 | $124.61 | $122.39 | $124.61 | 25,706 |
| 12/11/2025 | $121.00 | $122.18 | $120.74 | $120.74 | 5,100 |
| 12/10/2025 | $118.73 | $118.73 | $118.18 | $118.18 | 1,118 |
| 12/9/2025 | $120.59 | $120.59 | $120.59 | $120.59 | 293 |
| 12/8/2025 | $120.59 | $120.59 | $120.59 | $120.59 | 36 |
| 12/5/2025 | $119.14 | $120.87 | $119.14 | $120.59 | 1,400 |
| 12/4/2025 | $118.82 | $118.82 | $118.82 | $118.82 | 500 |
| 12/3/2025 | $118.99 | $118.99 | $118.99 | $118.99 | 727 |
| 12/2/2025 | $120.36 | $120.36 | $119.38 | $119.38 | 1,300 |
| 12/1/2025 | $122.04 | $122.37 | $122.04 | $122.37 | 625 |
| 11/28/2025 | $121.33 | $121.92 | $120.49 | $120.49 | 18,849 |
| 11/26/2025 | $120.66 | $120.66 | $120.66 | $120.66 | 154 |
| 11/25/2025 | $121.94 | $122.33 | $120.66 | $120.66 | 12,800 |
| 11/24/2025 | $120.57 | $120.57 | $118.65 | $118.95 | 18,000 |
| 11/21/2025 | $111.04 | $111.04 | $111.04 | $111.04 | 1,664 |
| 11/20/2025 | $110.84 | $111.04 | $110.84 | $111.04 | 1,408 |
| 11/19/2025 | $107.46 | $110.36 | $107.46 | $109.28 | 73,028 |
| 11/18/2025 | $105.89 | $108.68 | $105.89 | $106.83 | 146,800 |
| 11/17/2025 | $108.37 | $108.37 | $108.37 | $108.37 | 700 |
| 11/14/2025 | $109.53 | $109.80 | $108.19 | $108.19 | 21,131 |
| 11/13/2025 | $109.17 | $109.17 | $109.10 | $109.10 | 600 |
| 11/12/2025 | $114.90 | $114.90 | $114.90 | $114.90 | 29 |
| 11/11/2025 | $114.90 | $114.90 | $114.90 | $114.90 | 1,100 |
| 11/10/2025 | $114.44 | $115.11 | $114.00 | $114.00 | 900 |
| 11/7/2025 | $110.84 | $112.84 | $110.84 | $112.53 | 18,500 |
| 11/6/2025 | $110.55 | $110.61 | $110.55 | $110.61 | 50,700 |
| 11/5/2025 | $112.03 | $112.38 | $111.93 | $112.38 | 1,300 |
| 11/4/2025 | $111.48 | $111.48 | $108.73 | $110.71 | 2,200 |
| 11/3/2025 | $111.81 | $111.81 | $110.65 | $110.80 | 21,800 |
| 10/31/2025 | $111.79 | $111.88 | $109.42 | $110.38 | 14,741 |
| 10/30/2025 | $112.28 | $112.28 | $112.05 | $112.05 | 800 |
| 10/29/2025 | $116.44 | $116.44 | $114.89 | $114.89 | 745 |
| 10/28/2025 | $114.33 | $114.33 | $114.33 | $114.33 | 24 |
| 10/27/2025 | $114.33 | $114.33 | $114.33 | $114.33 | 600 |
| 10/24/2025 | $113.48 | $113.48 | $113.48 | $113.48 | 18,500 |
| 10/23/2025 | $110.57 | $114.35 | $110.57 | $113.32 | 12,240 |
| 10/22/2025 | $108.68 | $111.50 | $108.68 | $111.50 | 936 |
| 10/21/2025 | $103.13 | $108.87 | $102.49 | $108.87 | 1,800 |
| 10/20/2025 | $101.99 | $103.22 | $101.99 | $102.87 | 1,600 |
| 10/17/2025 | $101.98 | $101.98 | $101.29 | $101.29 | 1,137 |