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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	29.92	32.25	32.25	32.34	29.87	14.37M
October 20, 2025	29.85	30.47	30.47	30.6	29.6	2.99M
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

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