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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	39.48	39.2	39.2	39.59	38.9	1.27M
January 15, 2026	38.45	39.6	39.6	39.66	38.4	1.26M
January 14, 2026	38.64	38.45	38.45	38.82	38.07	1.09M
January 13, 2026	39.23	38.62	38.62	39.49	38.34	1.5M
January 12, 2026	37.28	39.01	39.01	39.06	36.89	2.37M
January 09, 2026	39.2	37.53	37.53	39.74	37.5	2.32M
January 08, 2026	39.5	39.1	39.1	40.33	38.88	1.79M
January 07, 2026	40.67	39.51	39.51	40.85	39.18	2.06M
January 06, 2026	39.17	40.67	40.67	41.03	38.95	2.3M
January 05, 2026	38.51	39.26	39.26	39.49	38.25	2.04M
January 02, 2026	37.52	38.4	38.4	38.61	37.22	1.67M
December 31, 2025	37.6	37.45	37.45	37.81	37.39	1.56M
December 30, 2025	37.86	37.64	37.64	37.95	37.54	1.23M
December 29, 2025	37.54	37.84	37.84	38.12	37.19	1.4M
December 26, 2025	37.86	37.75	37.75	38.11	37.61	894,700
December 24, 2025	37.8	37.73	37.73	38.29	37.47	630,626
December 23, 2025	37.77	37.78	37.78	38.42	37.57	1.75M
December 22, 2025	37.65	38	38	38.25	37.31	1.46M
December 19, 2025	36.51	37.49	37.49	37.94	36.51	5.18M
December 18, 2025	36.22	36.64	36.64	37	35.01	1.8M
December 17, 2025	36.32	35.58	35.58	36.79	35.3	2.11M
December 16, 2025	35.98	36.44	36.44	36.81	35.75	1.85M
December 15, 2025	36.76	35.96	35.96	37.06	35.79	1.9M
December 12, 2025	36.67	36.54	36.54	37.19	35.95	1.99M
December 11, 2025	35.67	35.9	35.9	36.24	35.33	1.99M
December 10, 2025	35.43	35.2	35.2	35.61	34.76	1.96M
December 09, 2025	34.97	35.43	35.43	35.66	34.52	1.47M
December 08, 2025	36.16	34.54	34.54	36.31	34.3	2.41M
December 05, 2025	34.75	35.79	35.79	35.94	34.75	2.04M
December 04, 2025	35.4	35.16	35.16	35.4	34.47	1.45M
December 03, 2025	35.22	35.12	35.12	35.58	34.42	2.08M
December 02, 2025	35.98	35.14	35.14	36.14	34.85	2.07M
December 01, 2025	35.84	35.9	35.9	36.61	35.68	2.34M
November 28, 2025	36.62	36.16	36.16	36.77	35.88	935,154
November 26, 2025	36.17	36.48	36.48	36.71	36.01	1.93M
November 25, 2025	35.54	36.22	36.22	36.54	35.41	2.15M
November 24, 2025	35.02	35.23	35.23	35.78	34.76	3.15M
November 21, 2025	32.72	34.59	34.59	34.89	32.72	2.6M
November 20, 2025	33.02	32.76	32.76	33.64	32.45	2.22M
November 19, 2025	31.68	32.26	32.26	32.55	31.42	2.79M
November 18, 2025	31.14	31.55	31.55	31.94	30.64	2.54M
November 17, 2025	32.11	31.36	31.36	32.44	31.15	1.92M
November 14, 2025	31.3	32	32	32.66	31	2.13M
November 13, 2025	33.56	31.75	31.75	33.63	31.69	2.4M
November 12, 2025	33.99	33.64	33.64	34.42	33.62	1.76M
November 11, 2025	33.78	33.91	33.91	34.26	33.33	1.44M
November 10, 2025	33.43	33.57	33.57	34.08	33	1.55M
November 07, 2025	32.62	33.14	33.14	33.17	31.97	1.57M
November 06, 2025	32.86	32.6	32.6	33.07	32.14	2.27M
November 05, 2025	32.25	32.68	32.68	33.18	32	3.87M
November 04, 2025	32.97	32.03	32.03	33.83	31.96	2.7M
November 03, 2025	33.15	33.49	33.49	33.5	32.41	2.51M
October 31, 2025	33.03	33.05	33.05	33.16	32.28	2.89M
October 30, 2025	34.09	32.79	32.79	34.27	32.48	2.7M
October 29, 2025	34.44	34.05	34.05	35.01	33.61	2.89M
October 28, 2025	33.85	34	34	34.08	33.34	2.33M
October 27, 2025	33.74	33.83	33.83	33.95	33.11	2.37M
October 24, 2025	33.7	33.53	33.53	34.1	33.22	2.82M
October 23, 2025	33	33.5	33.5	33.87	32.57	9.37M
October 22, 2025	32.3	32.94	32.94	33.16	31.51	4.63M

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