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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	22.34	22.82	22.82	22.96	22.16	2.13M
May 08, 2025	23.35	22.52	22.52	23.45	21.63	4.51M
May 07, 2025	22.16	23.04	23.04	23.08	22.01	3.86M
May 06, 2025	20.6	21.83	21.83	22.01	20.34	8.77M
May 05, 2025	21.38	21.15	21.15	21.88	20.7	4.03M
May 02, 2025	20.36	20.87	20.86	20.95	19.4	4.02M
May 01, 2025	17.89	17.9	17.9	18.36	17.46	2.34M
April 30, 2025	17.28	17.53	17.53	17.66	17.12	934,548
April 29, 2025	17.28	17.53	17.53	17.54	16.34	861,740
April 28, 2025	17.06	17.31	17.31	17.42	16.93	745,500
April 25, 2025	16.41	16.92	16.92	17.03	16.25	844,064
April 24, 2025	16.37	16.55	16.55	16.78	16.37	1.21M
April 23, 2025	16.6	16.27	16.27	16.91	16.18	1.4M
April 22, 2025	15.88	16.09	16.09	16.24	15.7	1.16M
April 21, 2025	16.47	15.62	15.62	16.56	15.48	868,748
April 17, 2025	16.68	16.6	16.6	16.94	16.4	1.06M
April 16, 2025	16.93	16.81	16.81	17.34	16.61	924,700
April 15, 2025	17.11	17.08	17.08	17.62	16.86	981,100
April 14, 2025	17.39	17.1	17.1	17.55	16.93	1.22M
April 11, 2025	17.5	17.09	17.09	17.55	16.51	1.47M
April 10, 2025	17.69	17.41	17.41	18	16.98	1.09M
April 09, 2025	16.26	18.14	18.14	18.23	16.14	1.56M
April 08, 2025	18.06	16.39	16.39	18.1	16.23	1.83M
April 07, 2025	16.41	17.28	17.28	17.79	16.08	1.69M
April 04, 2025	17.01	17.15	17.15	17.68	16.85	1.59M
April 03, 2025	17.64	17.78	17.78	18.15	17.23	1.11M
April 02, 2025	17.63	18.18	18.18	18.44	17.63	1.4M
April 01, 2025	17.96	17.94	17.94	18.28	17.65	1.65M
March 31, 2025	17.68	18.09	18.09	18.32	17.64	1.45M
March 28, 2025	18.35	18.03	18.03	18.38	17.81	866,535
March 27, 2025	18.29	18.41	18.41	18.79	17.93	909,716
March 26, 2025	18.64	18.47	18.47	18.88	18.27	762,575
March 25, 2025	18.61	18.64	18.64	19	18.29	1.41M
March 24, 2025	18.44	18.69	18.69	18.85	18.18	1.93M
March 21, 2025	17.87	18.05	18.05	18.07	17.64	1.83M
March 20, 2025	18.06	18.13	18.13	18.46	17.88	1.38M
March 19, 2025	17.68	18.34	18.34	18.65	17.41	1.24M
March 18, 2025	17.23	17.72	17.72	17.78	17.15	1.2M
March 17, 2025	17.29	17.45	17.45	17.78	17.29	848,744
March 14, 2025	17.14	17.42	17.42	17.44	16.93	804,622
March 13, 2025	17.98	16.96	16.96	17.98	16.69	1.31M
March 12, 2025	17.43	17.76	17.76	18.44	17.18	2.37M
March 11, 2025	16.07	16.79	16.79	17.24	16	2.52M
March 10, 2025	17.01	16.03	16.03	17.45	15.92	2.56M
March 07, 2025	17.58	17.48	17.48	17.79	16.79	2.56M
March 06, 2025	18.6	17.23	17.23	19.05	16.84	3.96M
March 05, 2025	18.15	18.39	18.39	18.52	17.96	1.42M
March 04, 2025	18.03	18.15	18.15	18.7	17.63	1.48M
March 03, 2025	19.28	18.51	18.51	19.42	18.44	1.49M
February 28, 2025	19.15	19.28	19.28	19.58	18.84	892,628
February 27, 2025	19.26	19.23	19.23	19.5	18.88	638,100
February 26, 2025	19.45	19.25	19.25	19.62	19.15	940,484
February 25, 2025	19.41	19.49	19.49	19.55	19.04	865,471
February 24, 2025	19.53	19.42	19.42	19.69	19.06	1.01M
February 21, 2025	20.37	19.49	19.49	20.5	19.32	1.76M
February 20, 2025	20.69	20.4	20.4	20.93	20.24	1.79M
February 19, 2025	20.88	20.9	20.9	21.52	20.8	5.22M
February 18, 2025	22	22.15	22.15	22.43	21.85	712,442
February 14, 2025	22.2	22.05	22.05	22.8	22.03	572,821
February 13, 2025	21.92	22.08	22.08	22.37	21.61	1.07M

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