BrightSpring Health Services, Inc. Common Stock - BTSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29.59	29.73	29.73	30.14	29.01	18.39M
October 16, 2025	30.89	29.45	29.45	31.46	29.41	4.18M
October 15, 2025	31.85	30.74	30.74	31.95	30.49	7.03M
October 14, 2025	28.85	29.92	29.92	29.97	28.71	2.59M
October 13, 2025	27.9	29.48	29.48	29.62	27.89	3.7M
October 10, 2025	28.18	28.36	28.36	28.75	27.3	4.67M
October 09, 2025	28.26	28.75	28.75	29.66	28.1	4.45M
October 08, 2025	27.93	28.89	28.89	28.91	27.11	4.68M
October 07, 2025	28.39	28.42	28.42	28.75	27.84	3.78M
October 06, 2025	28.2	28.87	28.87	28.98	27.9	3.78M
October 03, 2025	28.27	28.36	28.36	29.11	27.62	3.99M
October 02, 2025	29.97	28.75	28.75	30.35	28.29	3.63M
October 01, 2025	28.91	29.84	29.84	30	28.82	5.77M
September 30, 2025	28.13	29.56	29.56	29.68	27.98	6.02M
September 29, 2025	27.69	28.13	28.13	28.15	27.15	2.67M
September 26, 2025	26.65	27.39	27.39	27.42	26.35	3.41M
September 25, 2025	26.67	26.85	26.85	27.42	26.28	4.71M
September 24, 2025	27.72	27.23	27.23	28.28	27.14	2.95M
September 23, 2025	27.68	27.98	27.98	28.29	27.65	1.78M
September 22, 2025	26.9	27.6	27.6	27.72	26.86	1.62M
September 19, 2025	27.15	27.31	27.31	27.57	26.8	4.51M
September 18, 2025	27.1	27.25	27.25	27.75	26.66	2.34M
September 17, 2025	26.95	27.4	27.4	27.5	26.7	3.16M
September 16, 2025	26.9	27.1	27.1	27.22	26.4	3.71M
September 15, 2025	26.3	27.18	27.18	27.43	25.93	3.07M
September 12, 2025	27.75	26.45	26.45	28.24	26.19	4.26M
September 11, 2025	27.55	27.99	27.99	28.43	27.51	3.6M
September 10, 2025	26.39	28.08	28.08	28.33	25.92	7.59M
September 09, 2025	25.06	26.24	26.24	26.42	25.06	5.23M
September 08, 2025	24.59	25.48	25.48	25.73	24.49	6.31M
September 05, 2025	23.8	24.13	24.13	24.21	23.69	1.37M
September 04, 2025	24.06	24.09	24.09	24.34	23.88	1.65M
September 03, 2025	23.8	24.08	24.08	24.31	23.53	1.84M
September 02, 2025	23.25	23.88	23.88	23.95	22.86	1.55M
August 29, 2025	23.73	23.69	23.69	23.85	23.41	1.34M
August 28, 2025	24.01	23.73	23.73	24.24	23.6	1.14M
August 27, 2025	23.76	23.93	23.93	24.1	23.76	1.55M
August 26, 2025	24.16	23.97	23.97	24.26	23.75	2.38M
August 25, 2025	24.7	24.08	24.08	24.9	23.73	2.48M
August 22, 2025	23.96	24.87	24.87	24.88	23.88	2.85M
August 21, 2025	23.64	23.96	23.96	24.22	23.64	1.89M
August 20, 2025	23.22	23.63	23.63	23.84	23.09	2.13M
August 19, 2025	23.1	23.18	23.18	23.33	22.92	2.52M
August 18, 2025	22.46	23.09	23.09	23.17	22.46	1.72M
August 15, 2025	22.78	22.44	22.44	22.85	22.36	1.89M
August 14, 2025	22.18	22.58	22.58	22.69	22.16	1.94M
August 13, 2025	21.75	22.39	22.39	22.42	21.58	3.04M
August 12, 2025	20.77	21.72	21.72	21.84	20.77	2.59M
August 11, 2025	21	20.66	20.66	21.31	20.63	1.3M
August 08, 2025	20.58	20.78	20.78	20.91	20.51	1.61M
August 07, 2025	20.61	20.46	20.46	20.84	20.08	1.68M
August 06, 2025	19.74	20.5	20.5	20.66	19.51	2.47M
August 05, 2025	19.47	19.85	19.85	20.07	19.19	2.66M
August 04, 2025	20.02	19.36	19.36	20.23	19.01	3.57M
August 01, 2025	19.9	19.64	19.64	20.19	19.23	5.73M
July 31, 2025	21.07	20.65	20.65	21.49	20.4	4.76M
July 30, 2025	20.7	21.31	21.31	21.35	20.37	4.78M
July 29, 2025	20.55	20.1	20.1	20.55	20.02	1.74M
July 28, 2025	20.66	20.48	20.48	20.66	20.23	1.76M
July 25, 2025	20.75	20.53	20.53	21.1	20.53	3.66M

BrightSpring Health Services, Inc. Common Stock (BTSG) NASDAQ