BrightSpring Health Services, Inc. Tangible Equity Unit - BTSGU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	69.36	70.16	70.16	70.16	69.36	17,200
July 31, 2025	74.82	72.37	72.37	74.93	72.11	41,100
July 30, 2025	75.01	75.44	75.44	75.44	75.01	201,227
July 29, 2025	71.69	71.69	71.69	71.69	71.69	124,944
July 28, 2025	71.66	72.03	72.03	72.03	71.65	51,300
July 25, 2025	72.84	72.59	72.59	74.08	72.59	563,334
July 24, 2025	74.03	73.44	73.44	74.03	73.44	10,600
July 23, 2025	71.24	73.76	73.76	73.76	71.24	100,220
July 22, 2025	70.45	70.45	70.45	70.45	70.45	13
July 21, 2025	70.45	70.45	70.45	70.45	70.45	25,400
July 18, 2025	70.46	70.46	70.46	70.46	70.46	31
July 17, 2025	70.46	70.46	70.46	70.46	70.46	600
July 16, 2025	70.3	70.3	70.3	70.3	70.3	346
July 15, 2025	71.23	71.23	71.23	71.23	71.23	504
July 14, 2025	74.24	74.24	73.4	74.24	74.24	0
July 11, 2025	74.24	74.24	73.4	74.24	74.24	0
July 10, 2025	74.76	74.24	73.4	74.76	74.24	1,000
July 09, 2025	75.8	75.8	74.94	75.8	75.8	238
July 08, 2025	76.04	75.69	75.69	76.41	75.25	135,884
July 07, 2025	77.21	77.21	77.21	77.21	77.21	16
July 03, 2025	77.21	77.21	77.21	77.21	77.21	17,800
July 02, 2025	77.31	77.02	77.02	77.7	77.02	12,500
July 01, 2025	79.65	79.65	79.65	79.65	79.65	700
June 30, 2025	81.54	82.55	82.55	83.05	81.54	39,500
June 27, 2025	80.46	81.74	81.74	82.26	80.45	17,326
June 26, 2025	80.44	80.39	80.39	80.44	80.39	1,809
June 25, 2025	79.22	79.22	79.22	79.22	79.22	400
June 24, 2025	80.33	80.71	80.71	80.71	80.33	1,842
June 23, 2025	79.76	79.91	79.91	79.91	79.76	800
June 20, 2025	78.37	78.24	78.24	78.42	77.95	2,848
June 18, 2025	77.85	78.58	78.58	78.58	77.85	3,515
June 17, 2025	75.35	75.35	75.35	75.35	75.35	63,910
June 16, 2025	75.11	75.35	75.35	75.38	74.62	1,810
June 13, 2025	75.63	75.63	75.63	75.63	75.63	300
June 12, 2025	76.95	76.06	76.06	77.12	76.06	1.21M
June 11, 2025	77.08	76.58	76.58	77.08	76.58	400
June 10, 2025	82.24	78.14	78.14	82.24	74.57	126,444
June 09, 2025	86.49	83.48	83.48	86.49	83.48	31,215
June 06, 2025	84.17	84.17	84.17	84.17	84.17	705
June 05, 2025	83.65	83.65	83.65	83.65	83.65	35
June 04, 2025	83.65	83.65	83.65	83.65	83.65	27,069
June 03, 2025	83.65	83.65	83.65	83.65	83.65	100,468
June 02, 2025	82.99	83.65	83.65	83.93	82.99	102,139
May 30, 2025	82.49	83.87	83.87	83.87	82.49	339,732
May 29, 2025	83.85	81.83	81.83	84.38	81.83	35,300
May 28, 2025	81.71	81.71	81.71	81.71	81.71	78
May 27, 2025	82.1	81.71	81.71	82.1	81.71	1,400
May 23, 2025	80.41	80.41	80.41	80.41	80.41	5
May 22, 2025	81.11	80.41	80.41	81.27	80.17	2,521
May 21, 2025	83.62	82.9	82.9	83.71	82.9	4,300
May 20, 2025	83.33	83.15	83.15	83.33	83.15	900
May 19, 2025	84.73	83.92	83.92	84.73	83.92	15,500
May 16, 2025	85.1	85.38	85.38	86.1	85.1	21,300
May 15, 2025	81.59	83.92	83.92	83.92	81.55	10,800
May 14, 2025	82.64	82.03	82.03	82.92	81.76	312,600
May 13, 2025	78.57	81.51	81.51	84.22	78.57	12,300
May 12, 2025	79.62	77.94	77.94	79.62	77.94	1,100
May 09, 2025	79.59	80.18	80.18	80.18	79.59	1,800
May 08, 2025	79.82	79.43	79.43	79.82	79.43	121,005
May 07, 2025	79.63	80.35	80.35	80.35	78.61	171,102

BrightSpring Health Services, Inc. Tangible Equity Unit (BTSGU) NASDAQ