BTSG
BrightSpring Health Services, Inc. NMS · BTSG
$70.50
-0.19
(-0.27%)
Neutral · +0.82σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment BTSG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $71.00 | $73.40 | $70.41 | $70.50 | 2.7M |
| 2026-07-17 | $67.16 | $71.34 | $66.65 | $70.69 | 3.8M |
| 2026-07-16 | $68.00 | $70.61 | $67.21 | $68.16 | 32.8M |
| 2026-07-15 | $67.90 | $70.29 | $66.58 | $68.26 | 5.8M |
| 2026-07-14 | $70.43 | $71.20 | $69.38 | $69.67 | 1.8M |
| 2026-07-13 | $71.89 | $72.22 | $69.28 | $69.64 | 2.3M |
| 2026-07-10 | $71.36 | $72.06 | $70.11 | $71.43 | 1.8M |
| 2026-07-09 | $71.44 | $71.82 | $70.84 | $71.58 | 2.0M |
| 2026-07-08 | $70.37 | $71.40 | $69.37 | $70.50 | 3.0M |
| 2026-07-07 | $70.78 | $71.34 | $68.63 | $70.17 | 4.0M |
| 2026-07-06 | $69.67 | $72.06 | $69.64 | $70.56 | 3.3M |
| 2026-07-02 | $70.90 | $70.90 | $68.45 | $69.03 | 2.2M |
| 2026-07-01 | $69.44 | $70.25 | $68.21 | $69.85 | 3.5M |
| 2026-06-30 | $68.98 | $69.91 | $68.10 | $69.74 | 3.2M |
| 2026-06-29 | $68.60 | $70.29 | $68.41 | $68.98 | 4.0M |
| 2026-06-26 | $69.30 | $70.72 | $68.13 | $68.98 | 10.5M |
| 2026-06-25 | $68.43 | $69.89 | $68.22 | $69.70 | 3.1M |
| 2026-06-24 | $66.93 | $69.11 | $66.32 | $67.61 | 2.9M |
| 2026-06-23 | $66.05 | $67.86 | $65.92 | $66.84 | 2.4M |
| 2026-06-22 | $67.30 | $67.76 | $65.82 | $67.20 | 2.5M |
| 2026-06-18 | $65.05 | $66.69 | $64.92 | $66.25 | 7.2M |
| 2026-06-17 | $64.15 | $65.00 | $63.64 | $64.43 | 2.3M |
| 2026-06-16 | $64.29 | $64.73 | $63.52 | $64.14 | 2.4M |
| 2026-06-15 | $63.33 | $64.09 | $62.27 | $64.08 | 2.5M |
| 2026-06-12 | $63.56 | $64.18 | $61.98 | $63.23 | 4.0M |
| 2026-06-11 | $61.43 | $63.49 | $61.04 | $63.08 | 3.2M |
| 2026-06-10 | $60.77 | $62.34 | $60.46 | $60.59 | 3.4M |
| 2026-06-09 | $59.99 | $61.38 | $59.03 | $61.00 | 5.5M |
| 2026-06-08 | $58.73 | $59.61 | $58.10 | $59.22 | 4.2M |
| 2026-06-05 | $57.19 | $58.58 | $56.20 | $57.40 | 8.0M |
| 2026-06-04 | $58.18 | $59.51 | $56.91 | $57.40 | 10.8M |
| 2026-06-03 | $59.83 | $61.02 | $59.52 | $60.88 | 1.8M |
| 2026-06-02 | $59.98 | $60.48 | $58.12 | $59.34 | 1.9M |
| 2026-06-01 | $61.62 | $62.00 | $59.80 | $59.98 | 2.4M |
| 2026-05-29 | $61.23 | $61.84 | $60.55 | $61.68 | 3.0M |
| 2026-05-28 | $60.71 | $62.11 | $60.29 | $60.83 | 2.2M |
| 2026-05-27 | $60.40 | $60.91 | $60.08 | $60.55 | 1.9M |
| 2026-05-26 | $59.53 | $60.48 | $58.90 | $60.32 | 2.1M |
| 2026-05-22 | $58.86 | $59.26 | $58.09 | $58.50 | 1.4M |
| 2026-05-21 | $59.25 | $59.65 | $57.95 | $57.99 | 2.5M |
| 2026-05-20 | $57.39 | $58.87 | $56.80 | $58.59 | 2.6M |
| 2026-05-19 | $56.27 | $57.10 | $54.93 | $56.72 | 2.2M |
| 2026-05-18 | $58.52 | $59.00 | $56.09 | $56.18 | 2.0M |
| 2026-05-15 | $57.62 | $58.30 | $57.21 | $57.90 | 2.8M |
| 2026-05-14 | $56.92 | $58.67 | $56.50 | $58.40 | 1.9M |
| 2026-05-13 | $55.52 | $56.97 | $55.20 | $56.50 | 2.8M |
| 2026-05-12 | $54.59 | $56.60 | $54.10 | $55.50 | 2.7M |
| 2026-05-11 | $55.00 | $55.31 | $53.41 | $55.07 | 2.5M |
| 2026-05-08 | $53.29 | $54.95 | $53.14 | $54.83 | 1.9M |
| 2026-05-07 | $52.50 | $53.66 | $52.17 | $52.94 | 2.3M |
| 2026-05-06 | $52.47 | $52.99 | $51.76 | $52.74 | 2.2M |
| 2026-05-05 | $53.53 | $54.40 | $51.04 | $51.44 | 4.0M |
| 2026-05-04 | $52.52 | $54.22 | $52.13 | $53.54 | 4.6M |
| 2026-05-01 | $49.00 | $54.68 | $48.40 | $52.58 | 9.5M |
| 2026-04-30 | $48.14 | $48.15 | $44.77 | $47.97 | 7.7M |
| 2026-04-29 | $47.49 | $48.33 | $47.27 | $48.15 | 3.0M |
| 2026-04-28 | $48.40 | $48.74 | $47.46 | $47.49 | 1.9M |
| 2026-04-27 | $48.23 | $48.97 | $47.63 | $48.57 | 2.4M |
| 2026-04-24 | $47.00 | $48.37 | $46.79 | $48.16 | 2.2M |
| 2026-04-23 | $47.22 | $47.74 | $46.26 | $47.20 | 2.1M |
| 2026-04-22 | $46.76 | $47.22 | $46.11 | $47.17 | 1.4M |
| 2026-04-21 | $48.08 | $48.49 | $45.90 | $46.10 | 1.7M |
| 2026-04-20 | $46.98 | $47.83 | $46.87 | $47.81 | 1.3M |
| 2026-04-17 | $46.61 | $47.38 | $46.15 | $47.27 | 1.3M |
| 2026-04-16 | $45.80 | $46.38 | $45.51 | $45.80 | 1.3M |
| 2026-04-15 | $46.04 | $46.08 | $45.07 | $46.01 | 1.9M |
| 2026-04-14 | $46.72 | $46.72 | $45.53 | $46.04 | 1.3M |
| 2026-04-13 | $44.93 | $46.32 | $44.93 | $46.03 | 1.0M |
| 2026-04-10 | $45.63 | $46.37 | $44.63 | $45.33 | 1.4M |
| 2026-04-09 | $46.27 | $46.69 | $45.41 | $45.92 | 1.4M |
| 2026-04-08 | $45.00 | $46.50 | $44.86 | $46.31 | 3.1M |
| 2026-04-07 | $43.61 | $44.18 | $43.12 | $43.87 | 2.2M |
| 2026-04-06 | $42.94 | $43.78 | $42.59 | $43.51 | 1.7M |
| 2026-04-02 | $41.10 | $43.24 | $40.41 | $43.10 | 1.7M |
| 2026-04-01 | $42.83 | $43.79 | $41.69 | $42.03 | 2.6M |
| 2026-03-31 | $41.73 | $43.37 | $41.60 | $42.61 | 2.7M |
| 2026-03-30 | $42.08 | $42.67 | $41.47 | $41.54 | 2.0M |
| 2026-03-27 | $42.66 | $43.05 | $42.05 | $42.33 | 2.2M |
| 2026-03-26 | $44.13 | $45.05 | $42.76 | $42.83 | 2.7M |
| 2026-03-25 | $43.81 | $45.59 | $43.74 | $44.82 | 4.0M |
| 2026-03-24 | $41.47 | $43.61 | $41.13 | $43.31 | 2.1M |
| 2026-03-23 | $41.71 | $43.26 | $41.40 | $42.10 | 2.8M |
| 2026-03-20 | $43.93 | $43.93 | $39.91 | $41.21 | 6.6M |
| 2026-03-19 | $43.14 | $44.50 | $42.79 | $43.99 | 2.7M |
| 2026-03-18 | $42.50 | $44.63 | $42.50 | $43.07 | 5.5M |
| 2026-03-17 | $40.65 | $42.41 | $39.36 | $42.10 | 5.3M |
| 2026-03-16 | $38.85 | $39.69 | $38.85 | $39.05 | 2.7M |
| 2026-03-13 | $38.95 | $39.50 | $37.24 | $38.31 | 2.8M |
| 2026-03-12 | $40.80 | $41.26 | $37.66 | $38.64 | 3.0M |
| 2026-03-11 | $41.00 | $41.67 | $40.62 | $41.33 | 1.3M |
| 2026-03-10 | $42.23 | $42.50 | $41.06 | $41.34 | 1.8M |
| 2026-03-09 | $40.71 | $42.39 | $40.00 | $42.23 | 2.0M |
| 2026-03-06 | $40.83 | $41.67 | $40.26 | $41.49 | 2.6M |
| 2026-03-05 | $41.38 | $42.28 | $40.65 | $41.77 | 6.3M |
| 2026-03-04 | $40.90 | $42.67 | $40.73 | $41.96 | 9.8M |
| 2026-03-03 | $40.40 | $41.13 | $39.41 | $40.65 | 9.4M |
| 2026-03-02 | $41.83 | $42.20 | $40.55 | $41.58 | 3.0M |
| 2026-02-27 | $41.20 | $44.87 | $40.46 | $41.43 | 6.2M |
| 2026-02-26 | $40.29 | $40.80 | $39.14 | $40.13 | 2.7M |
| 2026-02-25 | $40.85 | $41.20 | $40.51 | $40.80 | 1.5M |
| 2026-02-24 | $40.05 | $40.56 | $39.47 | $40.30 | 1.4M |
| 2026-02-23 | $40.71 | $40.88 | $39.26 | $39.99 | 1.2M |
| 2026-02-20 | $40.80 | $41.10 | $40.04 | $41.06 | 1.0M |
| 2026-02-19 | $40.89 | $41.13 | $39.97 | $40.80 | 1.4M |
| 2026-02-18 | $39.14 | $41.40 | $38.92 | $41.15 | 2.1M |
| 2026-02-17 | $38.83 | $39.26 | $38.34 | $38.46 | 1.5M |
| 2026-02-13 | $37.90 | $39.35 | $37.90 | $38.86 | 1.4M |
| 2026-02-12 | $40.11 | $40.67 | $37.48 | $37.79 | 2.2M |
| 2026-02-11 | $39.62 | $40.07 | $38.24 | $40.06 | 1.2M |
| 2026-02-10 | $39.77 | $39.91 | $38.94 | $39.34 | 1.1M |
| 2026-02-09 | $39.64 | $40.45 | $39.41 | $39.76 | 1.0M |
| 2026-02-06 | $38.54 | $39.86 | $38.32 | $39.68 | 1.2M |
| 2026-02-05 | $37.19 | $38.95 | $36.87 | $38.36 | 1.5M |
| 2026-02-04 | $39.15 | $39.68 | $37.09 | $37.28 | 1.8M |
| 2026-02-03 | $40.73 | $41.14 | $38.32 | $39.02 | 1.8M |
| 2026-02-02 | $39.47 | $41.26 | $39.01 | $40.49 | 2.0M |
| 2026-01-30 | $39.28 | $40.07 | $38.78 | $39.27 | 1.6M |
| 2026-01-29 | $39.48 | $39.89 | $38.23 | $39.83 | 1.6M |
| 2026-01-28 | $39.14 | $39.67 | $38.47 | $39.55 | 1.2M |
| 2026-01-27 | $39.92 | $40.12 | $38.01 | $39.05 | 2.1M |
| 2026-01-26 | $39.82 | $40.89 | $39.75 | $40.09 | 1.2M |
| 2026-01-23 | $39.69 | $40.21 | $39.01 | $39.64 | 1.5M |
| 2026-01-22 | $39.33 | $40.94 | $39.31 | $39.60 | 1.6M |
| 2026-01-21 | $38.93 | $39.31 | $38.21 | $39.23 | 1.5M |