Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BrightSpring Health Services, Inc. - Common Stock (NQ: BTSG )

11.43 -0.05 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.18 11.09 10.81 10.87 4,404,723 +0.71(+6.99%)
Mar 27, 2024 9.860 10.38 9.850 10.16 4,528,717 +0.30(+3.04%)
Mar 26, 2024 9.720 9.959 9.530 9.860 1,801,338 +0.16(+1.65%)
Mar 25, 2024 9.640 9.950 9.600 9.700 1,998,230 +0.09(+0.94%)
Mar 22, 2024 9.410 9.690 9.240 9.610 1,229,509 +0.26(+2.78%)
Mar 21, 2024 8.890 9.380 8.890 9.350 654,314 +0.35(+3.89%)
Mar 20, 2024 9.090 9.330 8.860 9.000 833,418 -0.21(-2.28%)
Mar 19, 2024 8.910 9.415 8.840 9.210 1,343,358 +0.38(+4.30%)
Mar 18, 2024 9.000 9.000 8.600 8.830 1,805,748 +0.59(+7.16%)
Mar 15, 2024 8.210 8.410 7.850 8.240 13,394,391 +0.01(+0.12%)
Mar 14, 2024 8.750 8.770 7.940 8.230 2,836,831 -0.52(-5.94%)
Mar 13, 2024 9.140 9.260 8.720 8.750 1,812,045 -0.42(-4.58%)
Mar 12, 2024 9.250 9.410 9.120 9.170 583,368 -0.07(-0.76%)
Mar 11, 2024 9.060 9.320 9.040 9.240 931,850 +0.18(+1.99%)
Mar 08, 2024 9.000 9.170 8.900 9.060 970,727 +0.04(+0.44%)
Mar 07, 2024 9.020 9.380 9.020 9.020 1,195,958 -0.07(-0.77%)
Mar 06, 2024 9.320 9.420 9.000 9.090 1,265,221 -0.10(-1.09%)
Mar 05, 2024 9.310 9.310 9.070 9.190 1,326,439 -0.21(-2.23%)
Mar 04, 2024 8.970 9.670 8.860 9.400 2,120,414 +0.45(+5.03%)
Mar 01, 2024 9.010 9.069 8.730 8.950 3,128,340 -0.04(-0.44%)
Feb 29, 2024 9.930 10.00 8.800 8.990 4,863,299 -0.74(-7.61%)
Feb 28, 2024 9.750 9.870 9.290 9.730 1,615,070 -0.02(-0.21%)
Feb 27, 2024 9.660 9.770 9.410 9.750 3,395,219 +0.49(+5.29%)
Feb 26, 2024 9.330 9.360 9.160 9.260 1,735,472 -0.06(-0.64%)
Feb 23, 2024 9.700 9.790 9.070 9.320 2,840,110 -0.49(-4.99%)
Feb 22, 2024 10.14 10.20 9.700 9.810 3,040,023 -0.25(-2.49%)
Feb 21, 2024 10.43 10.51 9.945 10.06 2,644,404 -0.37(-3.55%)
Feb 20, 2024 11.07 11.10 10.40 10.43 2,887,458 -0.28(-2.61%)
Feb 16, 2024 10.65 10.94 10.55 10.71 997,512 +0.05(+0.47%)
Feb 15, 2024 10.90 11.13 10.65 10.66 2,522,995 -0.30(-2.74%)
Feb 14, 2024 11.16 11.24 10.78 10.96 1,675,174 -0.21(-1.88%)
Feb 13, 2024 11.25 11.41 11.15 11.17 1,048,626 -0.19(-1.67%)
Feb 12, 2024 11.25 11.39 11.25 11.36 2,675,610 +0.04(+0.35%)
Feb 09, 2024 11.35 11.51 11.32 11.32 1,515,737 -0.02(-0.18%)
Feb 08, 2024 11.46 11.54 11.27 11.34 1,994,674 -0.15(-1.31%)
Feb 07, 2024 11.30 11.53 11.25 11.49 2,204,026 +0.16(+1.41%)
Feb 06, 2024 11.01 11.44 11.00 11.33 2,114,576 +0.23(+2.07%)
Feb 05, 2024 11.07 11.20 10.97 11.10 2,458,813 +0.00(+0.00%)
Feb 02, 2024 11.20 11.24 11.05 11.10 1,420,966 -0.21(-1.86%)
Feb 01, 2024 11.05 11.53 11.00 11.31 7,311,167 +0.29(+2.63%)
Jan 31, 2024 11.11 11.40 11.00 11.02 4,131,888 -0.19(-1.69%)
Jan 30, 2024 10.50 11.34 10.27 11.21 5,280,724 +0.65(+6.16%)
Jan 29, 2024 11.00 11.21 10.50 10.56 5,813,800 -0.44(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.