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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 11, 2026	39.62	40.06	40.06	40.07	38.24	1.17M
February 10, 2026	39.76	39.34	39.34	39.91	38.94	1.07M
February 09, 2026	39.64	39.76	39.76	40.45	39.41	1.01M
February 06, 2026	38.54	39.68	39.68	39.86	38.32	1.21M
February 05, 2026	37.19	38.36	38.36	38.95	36.87	1.46M
February 04, 2026	39.15	37.28	37.28	39.68	37.09	1.78M
February 03, 2026	40.73	39.02	39.02	41.14	38.32	1.76M
February 02, 2026	39.47	40.49	40.49	41.26	39.01	1.99M
January 30, 2026	39.28	39.27	39.27	40.07	38.78	1.59M
January 29, 2026	39.49	39.83	39.83	39.89	38.23	1.54M
January 28, 2026	39.14	39.55	39.55	39.67	38.48	1.24M
January 27, 2026	39.92	39.05	39.05	40.12	38.01	2.07M
January 26, 2026	39.82	40.09	40.09	40.89	39.75	1.17M
January 23, 2026	39.69	39.64	39.64	40.21	39.01	1.45M
January 22, 2026	39.33	39.6	39.6	40.94	39.31	1.61M
January 21, 2026	38.93	39.23	39.23	39.31	38.21	1.48M
January 20, 2026	38.64	38.73	38.73	39.41	38.25	1.28M
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

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