Bright Health Group, Inc. (BHG) NYSE

16.35

+1.4(+9.36%)

Updated at January 26, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20248.158.218.218.517.84,921
February 16, 20248.288.218.218.357.942,940
February 15, 20247.58.388.388.767.1149,799
February 14, 20247.127.47.47.497.126,552
February 13, 20247.017.357.357.446.914,951
February 12, 20246.767.237.237.446.766,774
February 09, 20246.717.277.277.456.410,649
February 08, 20247.426.946.947.426.748,753
February 07, 20247.427.317.317.467.097,128
February 06, 20246.447.267.267.456.4441,147
February 05, 20246.536.66.66.855.9824,516
February 02, 20246.996.536.538.045.25158,210
February 01, 202411.116.256.2511.856.04201,860
January 31, 202411.1211.2411.2411.4211.033,800
January 30, 202412.9111.2911.2913.3311.1426,843
January 29, 202416.513.1213.1216.5913.1259,960
January 26, 20241516.3516.3516.3514.5229,245
January 25, 202414.6614.9514.951513.9715,204
January 24, 202413.2514.4514.4514.9812.984,409
January 23, 202412.2513.2513.2513.3312.226,942
January 22, 202411.39121212.2511.3916,948
January 19, 202410.3411.5311.5311.6810.2529,334
January 18, 202410.1810.4810.4810.6710.1815,723
January 17, 202410.9910.3510.351110.219,075
January 16, 202411.0910.6410.6411.4210.4423,390
January 12, 202411.6311.2711.2712.241117,146
January 11, 202412.2911.7211.7212.7611.5218,905
January 10, 202410.0912.1312.1312.210.0954,479
January 09, 202410.3210.2410.2410.329.9121,673
January 08, 202411.610.3210.3211.69.6464,222
January 05, 202411.3111.4711.4713.4611.25123,348
January 04, 20249.2311.7711.7712.839.23382,363
January 03, 20248.369.159.1511.218.1241,235
January 02, 20247.48.258.258.456.76126,042
December 29, 20235.37.637.638.55.3430,107
December 28, 20235.095.265.265.375.0927,368
December 27, 20235.125.15.15.55.0537,773
December 26, 20235.175.215.215.535.0542,661
December 22, 20235.075.265.265.45.0710,291
December 21, 20235.215.055.055.384.9469,580
December 20, 20235.55.215.215.515.0617,648
December 19, 20235.555.525.5265.2727,183
December 18, 20235.785.335.336.035128,337
December 15, 20236.696.196.196.695.7575,771
December 14, 20236.956.996.9976.6417,257
December 13, 20236.516.836.836.836.27,589
December 12, 20236.346.516.516.786.112,639
December 11, 20236.436.576.576.586.2715,471
December 08, 20236.436.516.516.666.434,548
December 07, 20236.326.526.526.536.329,844
December 06, 20236.646.376.376.876.3316,360
December 05, 20236.816.546.546.96.4211,614
December 04, 20236.296.526.526.936.295,941
December 01, 20236.536.526.526.666.385,608
November 30, 20236.886.466.466.896.467,827
November 29, 20236.936.726.727.266.735,855
November 28, 20237.267.017.017.677.0110,137
November 27, 20237.57.537.537.757.58,477
November 24, 20237.867.757.757.967.683,569
November 22, 20237.657.577.577.877.410,697
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved