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

54.83

+1.89(+3.57%)

Updated at May 08 04:00PM

Currency In USD

BTSG Historical Return

If you invested $1000 in BrightSpring Health Services, Inc. Common Stock (BTSG) since IPO date, it would be worth $4,984.55 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $2,402.72, while $1000 invested 6 months ago would be worth $1,633.3. This corresponds to total returns of 398.45%, 140.27%, 63.33%, respectively, with annualized returns of 101.98%, 140.27%, 63.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BTSG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2026	53.29	54.83	54.83	54.95	53.14	1.88M
May 07, 2026	52.5	52.94	52.94	53.66	52.17	2.35M
May 06, 2026	52.47	52.74	52.74	52.99	51.76	2.21M
May 05, 2026	53.53	51.44	51.44	54.4	51.04	4.01M
May 04, 2026	52.52	53.54	53.54	54.22	52.13	4.64M
May 01, 2026	49	52.58	52.58	54.68	48.4	9.47M
April 30, 2026	48.14	47.97	47.97	48.15	44.77	7.73M
April 29, 2026	47.49	48.15	48.15	48.33	47.27	2.98M
April 28, 2026	48.4	47.49	47.49	48.74	47.46	1.88M
April 27, 2026	48.23	48.57	48.57	48.97	47.63	2.38M
April 24, 2026	47	48.16	48.16	48.37	46.79	2.24M
April 23, 2026	47.22	47.2	47.2	47.74	46.26	2.07M
April 22, 2026	46.76	47.17	47.17	47.22	46.11	1.36M
April 21, 2026	48.08	46.1	46.1	48.49	45.9	1.74M
April 20, 2026	46.98	47.81	47.81	47.83	46.87	1.33M
April 17, 2026	46.61	47.27	47.27	47.38	46.15	1.31M
April 16, 2026	45.8	45.8	45.8	46.38	45.51	1.31M
April 15, 2026	46.04	46.01	46.01	46.08	45.07	1.86M
April 14, 2026	46.72	46.04	46.04	46.72	45.53	1.26M
April 13, 2026	44.93	46.03	46.03	46.32	44.93	1.05M
April 10, 2026	45.63	45.33	45.33	46.37	44.63	1.41M
April 09, 2026	46.27	45.92	45.92	46.69	45.41	1.4M
April 08, 2026	45	46.31	46.31	46.5	44.86	3.11M
April 07, 2026	43.61	43.87	43.87	44.18	43.12	2.19M
April 06, 2026	42.94	43.51	43.51	43.78	42.59	1.66M
April 02, 2026	41.1	43.1	43.1	43.24	40.41	1.68M
April 01, 2026	42.83	42.03	42.03	43.8	41.69	2.61M
March 31, 2026	41.73	42.61	42.61	43.37	41.6	2.62M
March 30, 2026	42.08	41.54	41.54	42.67	41.47	1.98M
March 27, 2026	42.66	42.33	42.33	43.05	42.05	2.24M
March 26, 2026	44.13	42.83	42.83	45.05	42.76	2.73M
March 25, 2026	43.81	44.82	44.82	45.59	43.74	3.98M
March 24, 2026	41.47	43.31	43.31	43.61	41.13	2.09M
March 23, 2026	41.71	42.1	42.1	43.26	41.4	2.82M
March 20, 2026	43.93	41.21	41.21	43.93	39.91	6.56M
March 19, 2026	43.14	43.99	43.99	44.5	42.79	2.73M
March 18, 2026	42.5	43.07	43.07	44.63	42.5	5.47M
March 17, 2026	40.66	42.1	42.1	42.41	39.36	5.31M
March 16, 2026	38.85	39.05	39.05	39.69	38.85	2.54M
March 13, 2026	38.95	38.31	38.31	39.5	37.24	2.78M
March 12, 2026	40.8	38.64	38.64	41.25	37.66	2.97M
March 11, 2026	41	41.33	41.33	41.68	40.63	1.22M
March 10, 2026	42.23	41.34	41.34	42.5	41.06	1.77M
March 09, 2026	40.71	42.23	42.23	42.39	40	2M
March 06, 2026	40.83	41.49	41.49	41.67	40.26	2.57M
March 05, 2026	41.38	41.77	41.77	42.28	40.65	6.26M
March 04, 2026	40.91	41.96	41.96	42.67	40.73	9.85M
March 03, 2026	40.4	40.65	40.65	41.13	39.41	9.26M
March 02, 2026	41.83	41.58	41.58	42.2	40.55	3.01M
February 27, 2026	41.2	41.43	41.43	44.87	40.46	6.2M
February 26, 2026	40.29	40.13	40.13	40.8	39.14	2.67M
February 25, 2026	40.85	40.8	40.8	41.2	40.51	1.51M
February 24, 2026	40.05	40.3	40.3	40.56	39.47	1.41M
February 23, 2026	40.71	39.99	39.99	40.88	39.26	1.2M
February 20, 2026	40.8	41.06	41.06	41.1	40.04	1.04M
February 19, 2026	40.89	40.8	40.8	41.13	39.97	1.35M
February 18, 2026	39.14	41.15	41.15	41.4	38.92	2.07M
February 17, 2026	38.83	38.46	38.46	39.26	38.34	1.5M
February 13, 2026	37.9	38.86	38.86	39.35	37.9	1.4M
February 12, 2026	40.11	37.79	37.79	40.67	37.48	2.21M