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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 12, 2025	21.74	21.67	21.67	22.27	21.58	919,200
February 11, 2025	22.16	21.97	21.97	22.77	21.73	907,134
February 10, 2025	22.08	22.27	22.27	22.39	21.67	761,500
February 07, 2025	22.43	22.11	22.11	22.66	21.85	1.93M
February 06, 2025	23.42	22.47	22.47	23.68	22.39	1.36M
February 05, 2025	23.59	23.4	23.4	23.84	23.31	729,000
February 04, 2025	23.77	23.5	23.5	23.9	23.44	974,200
February 03, 2025	23.12	23.72	23.72	23.92	23	1.42M
January 31, 2025	24.32	23.6	23.6	24.37	23.49	1.94M
January 30, 2025	23.74	24.24	24.24	24.82	23.74	1.59M
January 29, 2025	23.33	23.75	23.75	23.83	23.12	1.36M
January 28, 2025	23.68	22.73	22.73	23.81	22.4	1.77M
January 27, 2025	22.55	23.72	23.72	23.77	22.55	2.33M
January 24, 2025	21.55	22.82	22.82	22.97	21.39	2.6M
January 23, 2025	21.24	21.55	21.55	21.87	21.13	2.05M
January 22, 2025	20.85	21.19	21.19	21.5	20.32	3.47M
January 21, 2025	17.8	20.89	20.89	21.34	17.56	5.16M
January 17, 2025	18.56	18.55	18.55	18.93	17.79	671,743
January 16, 2025	18.03	18.48	18.48	18.53	17.37	1.15M
January 15, 2025	17.89	18	18	18.39	17.89	603,600
January 14, 2025	17.39	17.8	17.8	17.82	17.32	430,213
January 13, 2025	16.93	17.28	17.28	17.32	16.74	887,021
January 10, 2025	17.02	17.17	17.17	17.63	15.26	1.42M
January 08, 2025	17.2	17.32	17.32	17.41	16.7	1.77M
January 07, 2025	17.14	17.34	17.34	17.47	16.8	1.2M
January 06, 2025	17.53	17.05	17.05	17.95	16.96	1.25M
January 03, 2025	17.36	17.64	17.64	17.72	17.1	529,500
January 02, 2025	17.2	17.33	17.33	17.52	16.9	1.59M
December 31, 2024	17.07	17.03	17.03	17.39	16.5	1.04M
December 30, 2024	16.94	17.01	17.01	17.18	16.65	876,312
December 27, 2024	17.62	17.02	17.02	17.69	17.01	520,818
December 26, 2024	17.3	17.6	17.6	17.66	17.23	336,046
December 24, 2024	17.41	17.44	17.44	17.49	16.96	268,100
December 23, 2024	17.45	17.4	17.4	17.51	16.99	528,727
December 20, 2024	16.84	17.27	17.27	17.49	16.84	1.41M
December 19, 2024	17.04	17.04	17.04	17.47	16.7	1.39M
December 18, 2024	18.48	17.13	17.13	18.99	17.11	1.74M
December 17, 2024	18.82	18.46	18.46	19.33	18.41	1.46M
December 16, 2024	18.52	18.88	18.88	19.15	18.22	1.17M
December 13, 2024	17.97	18.56	18.56	19.59	17.92	9.8M

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