Dark

BTSG
BrightSpring Health Services, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

59.65USD-18.153%(-13.23)7,735,689

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

69.00USD-5.324%(-3.88)11,784

After-hours

Jul 31, 2026 4:53:30 PM EDT

59.66USD+0.020%(+0.01)629,725

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	69.4700	70.050000	59.2600	59.7100	-18.071%	7,735,689	0.000%
2026-07-30	70.5800	73.286000	70.0000	72.8800	+5.060%	3,426,930	-18.071%
2026-07-29	72.7500	73.200000	69.2500	69.3700	-4.264%	1,972,283	-13.925%
2026-07-28	71.8300	72.670000	69.9800	72.4600	+0.667%	1,811,507	-17.596%
2026-07-27	72.9200	73.749900	71.0300	71.9800	-1.276%	1,962,435	-17.046%
2026-07-24	71.4200	73.400000	70.9600	72.9100	+4.396%	2,482,559	-18.105%
2026-07-23	69.0700	70.275000	68.2500	69.8400	+0.143%	3,657,207	-14.505%
2026-07-22	71.4300	72.559900	69.6600	69.7400	-3.886%	3,677,653	-14.382%
2026-07-21	71.5600	73.010000	70.7212	72.5600	+2.922%	2,725,357	-17.709%
2026-07-20	71.0000	73.400000	70.4100	70.5000	-0.269%	2,727,460	-15.305%
2026-07-17	67.1600	71.340000	66.6500	70.6900	+3.712%	3,816,889	-15.533%
2026-07-16	68.0000	70.610000	67.2100	68.1600	-0.146%	32,760,850	-12.397%
2026-07-15	67.9000	70.285000	66.5800	68.2600	-2.024%	5,848,553	-12.526%
2026-07-14	70.4300	71.200000	69.3750	69.6700	+0.043%	1,798,777	-14.296%
2026-07-13	71.8900	72.220000	69.2800	69.6400	-2.506%	2,271,708	-14.259%
2026-07-10	71.3600	72.055000	70.1100	71.4300	-0.210%	1,817,862	-16.408%
2026-07-09	71.4400	71.820000	70.8400	71.5800	+1.532%	2,048,238	-16.583%
2026-07-08	70.3700	71.400000	69.3700	70.5000	+0.470%	3,030,175	-15.305%
2026-07-07	70.7800	71.340000	68.6301	70.1700	-0.553%	3,970,831	-14.907%
2026-07-06	69.6700	72.060000	69.6400	70.5600	+2.216%	3,277,953	-15.377%
2026-07-02	70.9050	70.905000	68.4500	69.0300	-1.174%	2,242,934	-13.501%
2026-07-01	69.4400	70.250000	68.2100	69.8500	+0.158%	3,494,832	-14.517%
2026-06-30	68.9800	69.910000	68.0950	69.7400	+1.102%	3,199,581	-14.382%
2026-06-29	68.6000	70.295000	68.4100	68.9800	0.000%	3,977,542	-13.439%
2026-06-26	69.3000	70.720000	68.1300	68.9800	-1.033%	10,450,197	-13.439%
2026-06-25	68.4300	69.890000	68.2200	69.7000	+3.091%	3,070,044	-14.333%
2026-06-24	66.9300	69.110000	66.3200	67.6100	+1.152%	2,874,760	-11.685%
2026-06-23	66.0500	67.855000	65.9200	66.8400	-0.536%	2,406,629	-10.667%
2026-06-22	67.3000	67.759000	65.8250	67.2000	+1.434%	2,477,030	-11.146%
2026-06-18	65.0500	66.690000	64.9200	66.2500	+2.825%	7,174,166	-9.872%
2026-06-17	64.1500	65.000000	63.6400	64.4300	+0.452%	2,259,816	-7.326%
2026-06-16	64.2900	64.730000	63.5201	64.1400	+0.094%	2,381,059	-6.907%
2026-06-15	63.3300	64.090000	62.2700	64.0800	+1.344%	2,550,082	-6.820%
2026-06-12	63.5650	64.180000	61.9800	63.2300	+0.238%	4,012,276	-5.567%
2026-06-11	61.4300	63.495000	61.0400	63.0800	+4.110%	3,244,630	-5.342%
2026-06-10	60.7700	62.340000	60.4600	60.5900	-0.672%	3,352,007	-1.452%
2026-06-09	59.9900	61.385000	59.0300	61.0000	+3.006%	5,538,802	-2.115%
2026-06-08	58.7300	59.610000	58.1000	59.2200	+3.171%	4,186,131	+0.827%
2026-06-05	57.1950	58.580000	56.2000	57.4000	0.000%	8,013,785	+4.024%
2026-06-04	58.1800	59.515000	56.9142	57.4000	-5.716%	10,792,453	+4.024%
2026-06-03	59.8300	61.020000	59.5200	60.8800	+2.595%	1,828,831	-1.922%
2026-06-02	59.9800	60.480000	58.1200	59.3400	-1.067%	1,901,599	+0.624%
2026-06-01	61.6200	62.000000	59.8000	59.9800	-2.756%	2,445,957	-0.450%
2026-05-29	61.2300	61.840000	60.5500	61.6800	+1.397%	3,007,501	-3.194%
2026-05-28	60.7100	62.110000	60.2900	60.8300	+0.462%	2,249,217	-1.841%
2026-05-27	60.4000	60.910000	60.0800	60.5500	+0.381%	1,930,470	-1.387%
2026-05-26	59.5300	60.480000	58.9000	60.3200	+3.111%	2,050,397	-1.011%
2026-05-22	58.8600	59.255600	58.0900	58.5000	+0.879%	1,447,458	+2.068%
2026-05-21	59.2500	59.650000	57.9500	57.9900	-1.024%	2,535,345	+2.966%
2026-05-20	57.3900	58.865000	56.8000	58.5900	+3.297%	2,609,308	+1.912%
2026-05-19	56.2700	57.095000	54.9300	56.7200	+0.961%	2,200,763	+5.272%
2026-05-18	58.5200	59.000000	56.0900	56.1800	-2.971%	2,034,083	+6.283%
2026-05-15	57.6200	58.300000	57.2100	57.9000	-0.856%	2,833,442	+3.126%
2026-05-14	56.9200	58.670000	56.5000	58.4000	+3.363%	1,852,599	+2.243%
2026-05-13	55.5200	56.970000	55.2000	56.5000	+1.802%	2,795,230	+5.681%
2026-05-12	54.5900	56.595000	54.1000	55.5000	+0.781%	2,717,050	+7.586%
2026-05-11	55.0000	55.305000	53.4100	55.0700	+0.438%	2,471,995	+8.426%
2026-05-08	53.2900	54.950000	53.1400	54.8300	+3.570%	1,877,122	+8.900%
2026-05-07	52.5000	53.660000	52.1700	52.9400	+0.379%	2,346,079	+12.788%
2026-05-06	52.4700	52.990000	51.7600	52.7400	+2.527%	2,214,457	+13.216%
2026-05-05	53.5300	54.400000	51.0400	51.4400	-3.922%	4,040,045	+16.077%
2026-05-04	52.5200	54.221200	52.1300	53.5400	+1.826%	4,642,378	+11.524%
2026-05-01	49.0000	54.680000	48.4000	52.5800	+9.610%	9,471,220	+13.560%
2026-04-30	48.1400	48.150000	44.7700	47.9700	-0.374%	7,731,955	+24.474%
2026-04-29	47.4900	48.330000	47.2700	48.1500	+1.390%	2,952,537	+24.008%
2026-04-28	48.4000	48.740000	47.4550	47.4900	-2.224%	1,884,397	+25.732%
2026-04-27	48.2300	48.970000	47.6300	48.5700	+0.851%	2,382,854	+22.936%
2026-04-24	47.0000	48.365000	46.7900	48.1600	+2.034%	2,239,375	+23.983%
2026-04-23	47.2200	47.740000	46.2600	47.2000	+0.064%	2,070,455	+26.504%
2026-04-22	46.7600	47.217500	46.1100	47.1700	+2.321%	1,357,319	+26.585%
2026-04-21	48.0800	48.489900	45.8950	46.1000	-3.577%	1,744,271	+29.523%
2026-04-20	46.9800	47.830000	46.8700	47.8100	+1.142%	1,334,895	+24.890%
2026-04-17	46.6100	47.375000	46.1500	47.2700	+3.210%	1,306,622	+26.317%
2026-04-16	45.8000	46.382500	45.5086	45.8000	-0.456%	1,314,743	+30.371%
2026-04-15	46.0400	46.080000	45.0700	46.0100	-0.065%	1,856,299	+29.776%
2026-04-14	46.7200	46.720000	45.5250	46.0400	+0.022%	1,258,239	+29.692%
2026-04-13	44.9300	46.320000	44.9300	46.0300	+1.544%	1,045,534	+29.720%
2026-04-10	45.6300	46.370000	44.6317	45.3300	-1.285%	1,413,676	+31.723%
2026-04-09	46.2700	46.690000	45.4100	45.9200	-0.842%	1,397,391	+30.030%
2026-04-08	45.0000	46.500000	44.8600	46.3100	+5.562%	3,112,163	+28.935%
2026-04-07	43.6100	44.180000	43.1150	43.8700	+0.827%	2,191,903	+36.107%
2026-04-06	42.9400	43.780000	42.5901	43.5100	+0.951%	1,664,904	+37.233%
2026-04-02	41.1000	43.240000	40.4100	43.1000	+2.546%	1,684,425	+38.538%
2026-04-01	42.8300	43.795000	41.6900	42.0300	-1.361%	2,611,114	+42.065%
2026-03-31	41.7300	43.370000	41.6000	42.6100	+2.576%	2,718,408	+40.131%
2026-03-30	42.0800	42.665000	41.4650	41.5400	-1.866%	1,982,773	+43.741%
2026-03-27	42.6600	43.050000	42.0500	42.3300	-1.167%	2,245,663	+41.058%
2026-03-26	44.1300	45.050000	42.7600	42.8300	-4.440%	2,726,340	+39.412%
2026-03-25	43.8100	45.590000	43.7350	44.8200	+3.486%	3,981,251	+33.222%
2026-03-24	41.4700	43.610000	41.1300	43.3100	+2.874%	2,090,924	+37.867%
2026-03-23	41.7100	43.255000	41.4000	42.1000	+2.160%	2,821,365	+41.829%
2026-03-20	43.9300	43.930000	39.9100	41.2100	-6.320%	6,556,948	+44.892%
2026-03-19	43.1400	44.500000	42.7900	43.9900	+2.136%	2,740,985	+35.735%
2026-03-18	42.5000	44.630000	42.5000	43.0700	+2.304%	5,480,814	+38.635%
2026-03-17	40.6550	42.410000	39.3600	42.1000	+7.810%	5,312,779	+41.829%
2026-03-16	38.8500	39.690000	38.8500	39.0500	+1.932%	2,706,655	+52.907%
2026-03-13	38.9500	39.500000	37.2400	38.3100	-0.854%	2,784,160	+55.860%
2026-03-12	40.8000	41.254600	37.6600	38.6400	-6.509%	2,974,331	+54.529%
2026-03-11	41.0000	41.675000	40.6250	41.3300	-0.024%	1,335,920	+44.471%
2026-03-10	42.2300	42.500000	41.0600	41.3400	-2.108%	1,779,383	+44.436%
2026-03-09	40.7100	42.389900	40.0000	42.2300	+1.784%	2,018,972	+41.392%
2026-03-06	40.8300	41.670000	40.2600	41.4900	-0.670%	2,574,439	+43.914%
2026-03-05	41.3800	42.280000	40.6500	41.7700	-0.453%	6,259,827	+42.949%
2026-03-04	40.9050	42.670000	40.7300	41.9600	+3.223%	9,846,622	+42.302%
2026-03-03	40.4000	41.130000	39.4100	40.6500	-2.237%	9,354,432	+46.888%
2026-03-02	41.8300	42.200000	40.5500	41.5800	+0.362%	3,010,379	+43.603%
2026-02-27	41.2000	44.870000	40.4600	41.4300	+3.239%	6,192,149	+44.123%
2026-02-26	40.2900	40.800761	39.1400	40.1300	-1.642%	2,670,475	+48.791%
2026-02-25	40.8500	41.200000	40.5100	40.8000	+1.241%	1,511,175	+46.348%
2026-02-24	40.0500	40.560000	39.4700	40.3000	+0.775%	1,410,531	+48.164%
2026-02-23	40.7100	40.875000	39.2600	39.9900	-2.606%	1,202,743	+49.312%
2026-02-20	40.8000	41.100000	40.0400	41.0600	+0.637%	1,037,157	+45.421%
2026-02-19	40.8900	41.130000	39.9700	40.8000	-0.851%	1,350,286	+46.348%
2026-02-18	39.1400	41.400000	38.9200	41.1500	+6.994%	2,069,278	+45.103%
2026-02-17	38.8300	39.255000	38.3400	38.4600	-1.029%	1,498,113	+55.252%
2026-02-13	37.9000	39.345000	37.9000	38.8600	+2.831%	1,399,953	+53.654%
2026-02-12	40.1100	40.670000	37.4800	37.7900	-5.667%	2,214,368	+58.005%
2026-02-11	39.6200	40.070000	38.2400	40.0600	+1.830%	1,168,089	+49.051%
2026-02-10	39.7700	39.910000	38.9400	39.3400	-1.056%	1,099,295	+51.779%
2026-02-09	39.6400	40.450000	39.4100	39.7600	+0.202%	1,006,254	+50.176%
2026-02-06	38.5400	39.860000	38.3200	39.6800	+3.441%	1,214,163	+50.479%
2026-02-05	37.1900	38.950000	36.8700	38.3600	+2.897%	1,459,371	+55.657%
2026-02-04	39.1500	39.680000	37.0900	37.2800	-4.459%	1,781,451	+60.166%
2026-02-03	40.7300	41.140000	38.3200	39.0200	-3.631%	1,762,592	+53.024%
2026-02-02	39.4700	41.259900	39.0050	40.4900	+3.107%	1,985,976	+47.469%
2026-01-30	39.2800	40.070000	38.7800	39.2700	-1.406%	1,593,655	+52.050%
2026-01-29	39.4800	39.890000	38.2300	39.8300	+0.708%	1,589,317	+49.912%
2026-01-28	39.1400	39.670000	38.4750	39.5500	+1.280%	1,241,273	+50.973%
2026-01-27	39.9200	40.120000	38.0100	39.0500	-2.594%	2,065,205	+52.907%
2026-01-26	39.8200	40.890000	39.7501	40.0900	+1.135%	1,173,472	+48.940%
2026-01-23	39.6900	40.205000	39.0100	39.6400	+0.101%	1,453,429	+50.631%
2026-01-22	39.3300	40.935000	39.3100	39.6000	+0.943%	1,614,910	+50.783%
2026-01-21	38.9300	39.310000	38.2100	39.2300	+1.291%	1,476,854	+52.205%
2026-01-20	38.6400	39.410000	38.2500	38.7300	-1.199%	1,282,011	+54.170%
2026-01-16	39.4800	39.586700	38.9000	39.2000	-1.010%	1,276,505	+52.321%
2026-01-15	38.4500	39.660000	38.4000	39.6000	+2.991%	1,267,544	+50.783%
2026-01-14	38.6400	38.815200	38.0700	38.4500	-0.440%	1,091,216	+55.293%
2026-01-13	39.2300	39.490000	38.3400	38.6200	-1.000%	1,496,866	+54.609%
2026-01-12	37.2800	39.060000	36.8900	39.0100	+3.944%	2,368,655	+53.063%
2026-01-09	39.2000	39.745000	37.5000	37.5300	-4.015%	2,267,738	+59.099%
2026-01-08	39.5000	40.330000	38.8800	39.1000	-1.038%	1,786,291	+52.711%
2026-01-07	40.6700	40.850000	39.1800	39.5100	-2.852%	2,060,542	+51.126%
2026-01-06	39.1700	41.030000	38.9500	40.6700	+3.591%	2,298,415	+46.816%
2026-01-05	38.5100	39.490000	38.2500	39.2600	+2.240%	2,043,401	+52.089%
2026-01-02	37.5200	38.610000	37.2200	38.4000	+2.537%	1,668,331	+55.495%
2025-12-31	37.6000	37.810000	37.3900	37.4500	-0.505%	1,555,872	+59.439%
2025-12-30	37.8600	37.950000	37.5400	37.6400	-0.529%	1,227,678	+58.634%
2025-12-29	37.5400	38.120000	37.1900	37.8400	+0.238%	1,395,996	+57.796%
2025-12-26	37.8600	38.110000	37.6100	37.7500	+0.053%	894,680	+58.172%
2025-12-24	37.8000	38.292300	37.4700	37.7300	-0.132%	630,626	+58.256%
2025-12-23	37.7700	38.420000	37.5700	37.7800	-0.579%	1,748,216	+58.047%
2025-12-22	37.6500	38.250000	37.3124	38.0000	+1.360%	1,459,138	+57.132%
2025-12-19	36.5100	37.940000	36.5100	37.4900	+2.320%	5,180,393	+59.269%
2025-12-18	36.2200	37.000000	35.0100	36.6400	+2.979%	1,795,380	+62.964%
2025-12-17	36.3200	36.789900	35.3004	35.5800	-2.360%	2,105,785	+67.819%
2025-12-16	35.9800	36.810000	35.7500	36.4400	+1.335%	1,848,113	+63.858%
2025-12-15	36.7600	37.059900	35.7900	35.9600	-1.587%	1,896,199	+66.046%
2025-12-12	36.6700	37.190000	35.9500	36.5400	+1.783%	1,990,709	+63.410%
2025-12-11	35.6700	36.240000	35.3300	35.9000	+1.989%	1,991,660	+66.323%
2025-12-10	35.4300	35.610000	34.7600	35.2000	-0.649%	1,960,563	+69.631%
2025-12-09	34.9700	35.660000	34.5200	35.4300	+2.577%	1,468,800	+68.529%
2025-12-08	36.1600	36.310000	34.3000	34.5400	-3.493%	2,407,229	+72.872%
2025-12-05	34.7500	35.940000	34.7500	35.7900	+1.792%	2,040,949	+66.834%
2025-12-04	35.3950	35.395000	34.4700	35.1600	+0.114%	1,446,935	+69.824%
2025-12-03	35.2200	35.580000	34.4200	35.1200	-0.057%	2,079,838	+70.017%
2025-12-02	35.9800	36.140000	34.8500	35.1400	-2.117%	2,069,905	+69.920%
2025-12-01	35.8400	36.610000	35.6800	35.9000	-0.719%	2,340,258	+66.323%
2025-11-28	36.6200	36.770000	35.8800	36.1600	-0.877%	935,154	+65.127%
2025-11-26	36.1700	36.710000	36.0100	36.4800	+0.718%	1,930,350	+63.679%
2025-11-25	35.5400	36.540000	35.4050	36.2200	+2.810%	2,145,070	+64.854%
2025-11-24	35.0200	35.780000	34.7600	35.2300	+1.850%	3,152,189	+69.486%
2025-11-21	32.7200	34.890000	32.7200	34.5900	+5.586%	2,604,513	+72.622%
2025-11-20	33.0200	33.640000	32.4500	32.7600	+1.550%	2,218,063	+82.265%
2025-11-19	31.6800	32.550000	31.4200	32.2600	+2.250%	2,788,383	+85.090%
2025-11-18	31.1400	31.940000	30.6400	31.5500	+0.606%	2,537,542	+89.255%
2025-11-17	32.1100	32.435000	31.1500	31.3600	-2.000%	1,917,174	+90.402%
2025-11-14	31.3000	32.660000	31.0000	32.0000	+0.787%	2,133,683	+86.594%
2025-11-13	33.5600	33.630000	31.6900	31.7500	-5.618%	2,395,004	+88.063%
2025-11-12	33.9900	34.420000	33.6200	33.6400	-0.796%	1,955,324	+77.497%
2025-11-11	33.5700	34.260000	33.3300	33.9100	+1.013%	1,492,682	+76.084%
2025-11-10	33.4300	34.080000	33.0000	33.5700	+1.298%	1,548,696	+77.867%
2025-11-07	32.6200	33.170000	31.9650	33.1400	+1.656%	1,571,269	+80.175%
2025-11-06	32.8600	33.065000	32.1400	32.6000	-0.245%	2,271,847	+83.160%
2025-11-05	32.2500	33.180000	32.0000	32.6800	+2.029%	3,873,543	+82.711%
2025-11-04	32.9700	33.825000	31.9401	32.0300	-4.360%	2,700,887	+86.419%
2025-11-03	33.1500	33.500000	32.4117	33.4900	+1.331%	2,514,989	+78.292%
2025-10-31	33.0300	33.160000	32.2800	33.0500	+0.793%	2,891,545	+80.666%
2025-10-30	33.7700	34.280000	32.4800	32.7900	-3.700%	2,770,189	+82.098%
2025-10-29	34.4400	35.010000	33.6100	34.0500	+0.147%	2,888,537	+75.360%
2025-10-28	33.8500	34.080000	33.3400	34.0000	+0.503%	2,331,394	+75.618%
2025-10-27	33.7400	33.950000	33.1100	33.8300	+0.895%	2,370,098	+76.500%
2025-10-24	33.7000	34.095000	33.2200	33.5300	+0.090%	2,817,875	+78.079%
2025-10-23	33.0000	33.865000	32.5700	33.5000	+1.700%	9,417,604	+78.239%
2025-10-22	32.3000	33.160000	31.5100	32.9400	+2.140%	4,633,066	+81.269%
2025-10-21	29.9200	32.340000	29.8700	32.2500	+5.842%	14,371,320	+85.147%
2025-10-20	29.8500	30.595000	29.6000	30.4700	+2.489%	2,991,469	+95.963%
2025-10-17	29.5900	30.140000	29.0100	29.7300	+0.951%	18,406,885	+100.841%
2025-10-16	30.8900	31.460000	29.4100	29.4500	-4.196%	4,181,702	+102.750%
2025-10-15	31.8500	31.950000	30.4900	30.7400	+2.741%	7,032,815	+94.242%
2025-10-14	28.8500	29.970000	28.7100	29.9200	+1.493%	2,589,138	+99.566%
2025-10-13	27.9000	29.620000	27.8900	29.4800	+3.949%	3,704,075	+102.544%
2025-10-10	28.1800	28.750000	27.3000	28.3600	-1.357%	4,673,259	+110.543%
2025-10-09	28.2600	29.660000	28.1000	28.7500	-0.485%	4,454,642	+107.687%
2025-10-08	27.9300	28.910000	27.1101	28.8900	+1.654%	4,675,164	+106.681%
2025-10-07	28.3900	28.750000	27.8400	28.4200	-1.559%	3,784,826	+110.099%
2025-10-06	28.2000	28.975000	27.9000	28.8700	+1.798%	3,779,252	+106.824%
2025-10-03	28.2700	29.110000	27.6200	28.3600	-1.357%	3,985,287	+110.543%
2025-10-02	29.9700	30.350000	28.2901	28.7500	-3.653%	3,633,762	+107.687%
2025-10-01	28.9200	29.995000	28.8100	29.8400	+0.947%	5,809,644	+100.101%
2025-09-30	28.1300	29.675000	27.9750	29.5600	+5.084%	6,022,418	+101.996%
2025-09-29	27.6900	28.150000	27.1500	28.1300	+2.702%	2,672,198	+112.264%
2025-09-26	26.6500	27.420000	26.3500	27.3900	+2.011%	3,412,695	+117.999%
2025-09-25	26.6700	27.420000	26.2800	26.8500	-1.396%	4,707,823	+122.384%
2025-09-24	27.7150	28.280000	27.1380	27.2300	-2.680%	2,952,241	+119.280%
2025-09-23	27.6800	28.290000	27.6500	27.9800	+1.377%	1,784,105	+113.402%
2025-09-22	26.9000	27.720000	26.8550	27.6000	+1.062%	1,620,067	+116.341%
2025-09-19	27.1500	27.570000	26.8015	27.3100	+0.220%	5,557,328	+118.638%
2025-09-18	27.1000	27.755000	26.6600	27.2500	-0.547%	2,344,044	+119.119%
2025-09-17	26.9500	27.500000	26.7000	27.4000	+1.107%	3,165,000	+117.920%
2025-09-16	26.9000	27.220000	26.4000	27.1000	-0.294%	3,713,606	+120.332%
2025-09-15	26.3000	27.430000	25.9300	27.1800	+2.760%	3,066,565	+119.684%
2025-09-12	27.7500	28.240000	26.1900	26.4500	-5.502%	4,264,454	+125.747%
2025-09-11	27.5500	28.430000	27.5100	27.9900	-0.321%	3,599,011	+113.326%
2025-09-10	26.3850	28.325000	25.9200	28.0800	+7.012%	7,594,185	+112.642%
2025-09-09	25.0600	26.420000	25.0600	26.2400	+2.983%	5,225,779	+127.553%
2025-09-08	24.5900	25.729400	24.4900	25.4800	+5.595%	6,309,799	+134.341%
2025-09-05	23.8000	24.205000	23.6900	24.1300	+0.166%	1,369,182	+147.451%
2025-09-04	24.0600	24.340000	23.8800	24.0900	+0.042%	1,646,922	+147.862%
2025-09-03	23.8000	24.310000	23.5300	24.0800	+0.838%	1,842,873	+147.965%
2025-09-02	23.2500	23.950000	22.8600	23.8800	+0.802%	1,545,004	+150.042%
2025-08-29	23.7300	23.850000	23.4100	23.6900	-0.169%	1,335,730	+152.047%
2025-08-28	24.0100	24.235000	23.6000	23.7300	-0.836%	1,144,081	+151.622%
2025-08-27	23.7600	24.095000	23.7600	23.9300	-0.167%	1,550,531	+149.519%
2025-08-26	24.1600	24.255000	23.7500	23.9700	-0.457%	2,384,963	+149.103%
2025-08-25	24.7000	24.900000	23.7300	24.0800	-3.177%	2,481,240	+147.965%
2025-08-22	23.9600	24.880000	23.8791	24.8700	+3.798%	2,847,595	+140.088%
2025-08-21	23.6400	24.220000	23.6400	23.9600	+1.397%	1,893,673	+149.207%
2025-08-20	23.2150	23.840000	23.0900	23.6300	+1.941%	2,128,928	+152.687%
2025-08-19	23.1000	23.330000	22.9200	23.1800	+0.390%	2,518,001	+157.593%
2025-08-18	22.4600	23.170000	22.4600	23.0900	+2.897%	1,715,030	+158.597%
2025-08-15	22.7800	22.845000	22.3600	22.4400	-0.620%	1,886,607	+166.087%
2025-08-14	22.1800	22.685000	22.1550	22.5800	+0.849%	1,935,853	+164.438%
2025-08-13	21.7500	22.420000	21.5800	22.3900	+3.085%	3,035,136	+166.682%
2025-08-12	20.7700	21.840000	20.7700	21.7200	+5.131%	2,419,312	+174.908%
2025-08-11	21.0000	21.305000	20.6300	20.6600	-0.577%	1,304,393	+189.013%
2025-08-08	20.5800	20.910000	20.5102	20.7800	+1.564%	1,607,944	+187.344%
2025-08-07	20.6100	20.840000	20.0750	20.4600	-0.195%	1,677,215	+191.838%
2025-08-06	19.7400	20.660000	19.5100	20.5000	+3.275%	2,469,216	+191.268%
2025-08-05	19.4700	20.070000	19.1900	19.8500	+2.531%	2,663,439	+200.806%
2025-08-04	20.0200	20.230000	19.0100	19.3600	-1.426%	3,567,335	+208.419%
2025-08-01	19.9020	20.190000	19.2300	19.6400	-4.891%	5,728,635	+204.022%
2025-07-31	21.0700	21.485000	20.4000	20.6500	-3.097%	4,764,354	+189.153%
2025-07-30	20.7000	21.350000	20.3700	21.3100	+6.020%	4,846,584	+180.197%
2025-07-29	20.5500	20.550000	20.0250	20.1000	-1.855%	1,739,859	+197.065%
2025-07-28	20.6600	20.660000	20.2300	20.4800	-0.244%	1,756,014	+191.553%
2025-07-25	20.7500	21.100000	20.5300	20.5300	-0.629%	3,664,135	+190.843%
2025-07-24	21.2500	21.250000	20.6400	20.6600	-3.005%	2,112,837	+189.013%
2025-07-23	20.3100	21.355000	20.2800	21.3000	+5.707%	2,759,371	+180.329%
2025-07-22	19.6300	20.220000	19.6100	20.1500	+2.232%	2,546,378	+196.328%
2025-07-21	19.9700	20.190000	19.6350	19.7100	-1.178%	1,082,763	+202.943%
2025-07-18	20.1550	20.460000	19.8550	19.9450	-0.771%	1,140,023	+199.373%
2025-07-17	19.9800	20.160000	19.8000	20.1000	+0.199%	966,184	+197.065%
2025-07-16	20.1900	20.220000	19.7700	20.0600	0.000%	1,690,875	+197.657%
2025-07-15	20.2100	20.370000	19.9450	20.0600	-1.231%	1,461,243	+197.657%
2025-07-14	20.3100	20.520000	20.0900	20.3100	0.000%	1,625,345	+193.993%
2025-07-11	20.7800	20.780000	20.2450	20.3100	-2.637%	1,270,393	+193.993%
2025-07-10	21.2900	21.325000	20.8100	20.8600	-2.478%	1,213,439	+186.242%
2025-07-09	21.6600	21.740000	21.1200	21.3900	-0.233%	1,212,834	+179.149%
2025-07-08	22.0600	22.166300	21.2600	21.4400	-2.545%	1,906,307	+178.498%
2025-07-07	22.1100	22.400000	21.7350	22.0000	-0.542%	1,588,360	+171.409%
2025-07-03	21.9700	22.200000	21.5700	22.1200	+0.545%	1,008,357	+169.937%
2025-07-02	22.2200	22.220000	21.3622	22.0000	-1.212%	4,037,608	+171.409%
2025-07-01	23.3300	23.519700	22.2200	22.2700	-5.596%	3,323,169	+168.119%
2025-06-30	23.7500	23.780000	23.2400	23.5900	+0.212%	2,571,748	+153.116%
2025-06-27	23.0400	23.590000	22.8700	23.5400	+1.993%	6,956,837	+153.653%
2025-06-26	22.6800	23.145000	22.5400	23.0800	+2.079%	1,887,990	+158.709%
2025-06-25	22.9700	23.000000	22.4750	22.6100	-1.223%	1,729,283	+164.087%
2025-06-24	23.0400	23.270000	22.7000	22.8900	+0.527%	2,166,432	+160.856%
2025-06-23	22.5000	23.005000	22.0600	22.7700	+2.245%	2,986,115	+162.231%
2025-06-20	22.3700	22.470000	21.8800	22.2700	-0.492%	2,740,346	+168.119%
2025-06-18	21.2900	22.425000	21.0200	22.3800	+4.824%	3,883,975	+166.801%
2025-06-17	21.1000	21.770000	21.0000	21.3500	+0.141%	2,425,076	+179.672%
2025-06-16	21.2800	21.450000	20.8609	21.3200	+0.661%	3,514,576	+180.066%
2025-06-13	21.3000	21.750000	21.1520	21.1800	-1.944%	5,196,322	+181.917%
2025-06-12	21.9900	22.135000	21.4200	21.6000	-1.325%	6,806,597	+176.435%
2025-06-11	22.0200	22.250000	21.6100	21.8900	-1.574%	7,090,611	+172.773%
2025-06-10	23.6700	23.866400	20.5201	22.2400	-6.790%	4,006,412	+168.480%
2025-06-09	24.8300	25.570000	23.5000	23.8600	-1.037%	2,483,449	+150.251%
2025-06-06	23.7100	24.130000	23.4000	24.1100	+2.596%	1,529,511	+147.657%
2025-06-05	23.5400	23.570000	23.2200	23.5000	-0.339%	1,735,432	+154.085%
2025-06-04	23.7900	23.987300	23.3200	23.5800	-0.296%	2,342,648	+153.223%
2025-06-03	23.8900	23.960000	23.3700	23.6500	-1.170%	1,834,004	+152.474%
2025-06-02	23.9500	24.420000	23.1009	23.9300	+0.504%	2,150,222	+149.519%
2025-05-30	23.2500	23.955000	23.0000	23.8100	+1.752%	2,914,252	+150.777%
2025-05-29	23.4700	24.505000	23.1200	23.4000	+0.862%	1,927,356	+155.171%
2025-05-28	23.3900	23.653000	23.0000	23.2000	-0.770%	1,126,247	+157.371%
2025-05-27	23.8700	24.010000	22.9200	23.3800	+0.646%	1,330,077	+155.389%
2025-05-23	22.9100	23.300000	22.7600	23.2300	+1.353%	1,101,734	+157.038%
2025-05-22	23.5900	23.730000	22.7100	22.9200	-3.454%	1,792,286	+160.515%
2025-05-21	23.7200	24.100000	23.4200	23.7400	-0.336%	1,590,803	+151.516%
2025-05-20	24.0100	24.015000	23.6400	23.8200	-1.203%	1,461,719	+150.672%
2025-05-19	24.1600	24.355000	23.9500	24.1100	-1.310%	1,591,516	+147.657%
2025-05-16	24.0200	24.800000	23.9100	24.4300	+1.707%	1,808,698	+144.413%
2025-05-15	23.4600	24.030000	22.9650	24.0200	+2.256%	1,525,128	+148.585%
2025-05-14	23.4000	23.909800	23.2000	23.4900	+1.076%	4,172,490	+154.193%
2025-05-13	22.5000	24.080000	22.2100	23.2400	+3.982%	3,414,739	+156.928%
2025-05-12	23.4600	23.770000	22.0700	22.3500	-2.060%	3,060,947	+167.159%
2025-05-09	22.3400	22.955000	22.1600	22.8200	+1.332%	2,128,816	+161.656%
2025-05-08	23.3500	23.450000	21.6250	22.5200	-2.257%	4,509,180	+165.142%
2025-05-07	22.1600	23.080000	22.0100	23.0400	+5.543%	3,935,037	+159.158%
2025-05-06	20.6000	22.005000	20.3400	21.8300	+3.215%	8,770,220	+173.523%
2025-05-05	21.3800	21.880000	20.7000	21.1500	+1.342%	4,030,918	+182.317%
2025-05-02	20.3600	20.950000	19.4000	20.8700	+16.592%	4,015,675	+186.104%
2025-05-01	17.8900	18.360000	17.4600	17.9000	+2.111%	2,342,089	+233.575%
2025-04-30	17.2800	17.660000	17.1200	17.5300	0.000%	934,548	+240.616%
2025-04-29	17.2800	17.540000	16.3400	17.5300	+1.271%	861,740	+240.616%
2025-04-28	17.0600	17.420000	16.9300	17.3100	+2.305%	745,459	+244.945%
2025-04-25	16.4100	17.030000	16.2500	16.9200	+2.236%	844,064	+252.896%
2025-04-24	16.3700	16.780000	16.3700	16.5500	+1.721%	1,213,541	+260.785%
2025-04-23	16.6000	16.910000	16.1800	16.2700	+1.119%	1,404,682	+266.994%
2025-04-22	15.8800	16.240000	15.6950	16.0900	+3.009%	1,161,046	+271.100%
2025-04-21	16.4700	16.560000	15.4836	15.6200	-5.904%	869,013	+282.266%
2025-04-17	16.6800	16.940000	16.3950	16.6000	-1.249%	1,122,809	+259.699%
2025-04-16	16.9300	17.335000	16.6100	16.8100	-1.581%	924,680	+255.205%
2025-04-15	17.1100	17.620000	16.8600	17.0800	-0.117%	981,071	+249.590%
2025-04-14	17.3900	17.550000	16.9300	17.1000	+0.059%	1,216,774	+249.181%
2025-04-11	17.5000	17.550000	16.5100	17.0900	-1.838%	1,471,203	+249.386%
2025-04-10	17.6900	18.000000	16.9800	17.4100	-4.024%	1,089,616	+242.964%
2025-04-09	16.2600	18.230000	16.1400	18.1400	+10.677%	1,693,949	+229.162%
2025-04-08	18.0600	18.100000	16.2300	16.3900	-5.150%	1,832,961	+264.308%
2025-04-07	16.4100	17.790000	16.0750	17.2800	+0.758%	1,689,325	+245.544%
2025-04-04	17.0100	17.675000	16.8500	17.1500	-3.543%	1,593,442	+248.163%
2025-04-03	17.6400	18.150000	17.2300	17.7800	-2.200%	1,112,685	+235.827%
2025-04-02	17.6300	18.440000	17.6300	18.1800	+1.338%	1,403,906	+228.438%
2025-04-01	17.9600	18.280000	17.6500	17.9400	-0.829%	1,649,658	+232.832%
2025-03-31	17.6800	18.320000	17.6400	18.0900	+0.333%	1,450,898	+230.072%
2025-03-28	18.3500	18.380000	17.8100	18.0300	-2.064%	866,535	+231.170%
2025-03-27	18.2900	18.790000	17.9300	18.4100	-0.325%	909,716	+224.335%
2025-03-26	18.6400	18.880000	18.2700	18.4700	-0.912%	748,595	+223.281%
2025-03-25	18.6100	18.995000	18.2900	18.6400	-0.268%	1,387,597	+220.333%
2025-03-24	18.4400	18.850000	18.1800	18.6900	+3.546%	1,729,856	+219.476%
2025-03-21	17.8700	18.069900	17.6400	18.0500	-0.441%	1,712,013	+230.803%
2025-03-20	18.0600	18.460000	17.8800	18.1300	-1.145%	1,374,469	+229.344%
2025-03-19	17.6800	18.650000	17.4100	18.3400	+3.499%	1,209,608	+225.573%
2025-03-18	17.2300	17.780000	17.1500	17.7200	+1.547%	1,180,449	+236.964%
2025-03-17	17.2900	17.780000	17.2900	17.4500	+0.172%	813,553	+242.178%
2025-03-14	17.1400	17.440000	16.9300	17.4200	+2.712%	776,475	+242.767%
2025-03-13	17.9800	17.980000	16.6900	16.9600	-4.505%	1,334,824	+252.064%
2025-03-12	17.4300	18.440000	17.1833	17.7600	+5.777%	2,335,046	+236.205%
2025-03-11	16.0700	17.240000	16.0000	16.7900	+4.741%	2,210,960	+255.628%
2025-03-10	17.0100	17.445200	15.9200	16.0300	-8.295%	2,556,295	+272.489%
2025-03-07	17.5800	17.790000	16.7900	17.4800	+1.451%	2,527,040	+241.590%
2025-03-06	18.6000	19.050000	16.8400	17.2300	-6.308%	3,681,028	+246.547%
2025-03-05	18.1500	18.520000	17.9600	18.3900	+1.322%	1,220,695	+224.687%
2025-03-04	18.0300	18.700000	17.6300	18.1500	-1.945%	1,433,425	+228.981%
2025-03-03	19.2800	19.420000	18.4400	18.5100	-3.994%	1,482,117	+222.582%
2025-02-28	19.1500	19.580000	18.8400	19.2800	+0.260%	991,291	+209.699%
2025-02-27	19.2600	19.500000	18.8800	19.2300	-0.104%	626,434	+210.504%
2025-02-26	19.4500	19.620000	19.1500	19.2500	-1.231%	934,657	+210.182%
2025-02-25	19.4100	19.550000	19.0410	19.4900	+0.360%	851,846	+206.362%
2025-02-24	19.5300	19.690000	19.0550	19.4200	-0.359%	993,579	+207.467%
2025-02-21	20.3700	20.500000	19.3150	19.4900	-4.461%	1,752,366	+206.362%
2025-02-20	20.6900	20.930700	20.2350	20.4000	-2.392%	1,790,729	+192.696%
2025-02-19	20.8800	21.520000	20.8000	20.9000	-5.643%	5,184,782	+185.694%
2025-02-18	22.0000	22.428100	21.8500	22.1500	+0.454%	678,039	+169.571%
2025-02-14	22.2000	22.800000	22.0300	22.0500	-0.136%	584,713	+170.794%
2025-02-13	21.9200	22.370000	21.6100	22.0800	+1.892%	1,059,730	+170.426%
2025-02-12	21.7400	22.270000	21.5810	21.6700	-1.365%	891,263	+175.542%
2025-02-11	22.1600	22.770000	21.7300	21.9700	-1.347%	901,697	+171.780%
2025-02-10	22.0800	22.390000	21.6700	22.2700	+0.724%	756,237	+168.119%

.dark-mode .qH46rK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qH46rK{ color: #333333; background-color: white; border: 2px solid #333333; }BTSGBrightSpring Health Services, Inc. Common Stockstock NASDAQ

BTSG
BrightSpring Health Services, Inc. Common Stock
stock NASDAQ