Dark

BTSGU
BrightSpring Health Services, Inc. Tangible Equity Unit
stock NASDAQ Unit

At Close

Jul 31, 2026 3:53:06 PM EDT

200.19USD-16.830%(-40.51)172,542

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-240.70)0

After-hours

Jul 31, 2026 4:16:30 PM EDT

196.21USD-1.988%(-3.98)159,743

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	209.2900	209.2900	195.7100	199.4800	-17.125%	172,542	0.000%
2026-07-30	238.9000	240.7000	236.2900	240.7000	+5.399%	2,852	-17.125%
2026-07-29	237.6400	237.6400	228.0600	228.3700	-4.165%	4,664	-12.651%
2026-07-28	230.0200	238.3200	230.0200	238.2950	+0.836%	1,539	-16.289%
2026-07-27	235.8350	236.4450	235.2700	236.3200	-0.814%	6,732	-15.589%
2026-07-24	234.3600	240.4000	234.3600	238.2600	+3.479%	10,610	-16.276%
2026-07-23	228.3500	230.2500	226.6900	230.2500	+0.480%	158,431	-13.364%
2026-07-22	236.1500	236.1500	229.1500	229.1500	-3.581%	101,850	-12.948%
2026-07-21	236.6000	237.7000	236.6000	237.6600	+1.007%	4	-16.065%
2026-07-20	236.9100	237.6400	235.2900	235.2900	+1.624%	71	-15.220%
2026-07-17	221.9300	231.5300	221.9300	231.5300	+1.233%	1,531	-13.843%
2026-07-16	232.9700	232.9700	228.7100	228.7100	+0.272%	11,207	-12.780%
2026-07-15	228.0900	228.0900	228.0900	228.0900	-1.230%	5,072	-12.543%
2026-07-14	231.7200	232.1100	230.9300	230.9300	+0.383%	11,056	-13.619%
2026-07-13	229.6500	230.0500	229.3150	230.0500	-2.198%	2,592	-13.288%
2026-07-10	235.2200	235.2200	235.2200	235.2200	-0.250%	1,775	-15.194%
2026-07-09	235.8100	235.8100	235.8100	235.8100	+0.765%	126,190	-15.406%
2026-07-08	239.7700	239.7700	229.8000	234.0200	+0.511%	2,841	-14.759%
2026-07-07	228.7800	232.8300	228.7800	232.8300	-0.368%	2,919	-14.324%
2026-07-06	235.6000	235.6000	233.6900	233.6900	+4.233%	3,283	-14.639%
2026-07-02	228.2500	228.2500	224.2000	224.2000	-2.433%	2,714	-11.026%
2026-07-01	232.4700	232.4700	227.9700	229.7900	+0.367%	4,045	-13.190%
2026-06-30	225.8200	230.4100	224.0900	228.9500	-0.004%	73,466	-12.872%
2026-06-29	231.1200	231.1200	225.6050	228.9600	+0.439%	8,999	-12.876%
2026-06-26	231.6900	231.6900	225.0200	227.9600	-0.943%	3,710	-12.493%
2026-06-25	227.5300	230.1300	224.5300	230.1300	+3.209%	5,094	-13.319%
2026-06-24	223.6650	223.6650	222.9750	222.9750	+0.780%	1,587	-10.537%
2026-06-23	221.2400	223.8200	221.2400	221.2500	-0.566%	3,901	-9.840%
2026-06-22	220.6100	222.5100	219.8900	222.5100	+1.751%	5,783	-10.350%
2026-06-18	218.6200	218.6800	218.6200	218.6800	+2.599%	1,540	-8.780%
2026-06-17	232.2800	255.5100	211.4400	213.1400	+0.628%	2,153	-6.409%
2026-06-16	211.8100	211.8100	211.8100	211.8100	+0.982%	1,098	-5.821%
2026-06-15	209.7500	209.7500	209.7500	209.7500	+1.633%	628	-4.896%
2026-06-12	206.3800	206.3800	206.3800	206.3800	-1.007%	1,621	-3.343%
2026-06-11	205.8850	208.4800	205.6450	208.4800	+3.531%	26,378	-4.317%
2026-06-10	201.3800	201.3800	201.3700	201.3700	-0.808%	7,219	-0.939%
2026-06-09	197.2300	203.0100	197.2300	203.0100	+4.953%	213,647	-1.739%
2026-06-08	193.3600	193.4300	193.3600	193.4300	+1.746%	808	+3.128%
2026-06-05	187.7900	193.2112	187.7900	190.1100	+0.150%	74,046	+4.929%
2026-06-04	198.2200	198.2200	189.2500	189.8250	-6.097%	57,859	+5.086%
2026-06-03	200.3300	202.1500	200.2200	202.1500	+3.778%	3,198	-1.321%
2026-06-02	199.5000	199.5000	193.0300	194.7900	-2.047%	6,195	+2.408%
2026-06-01	205.8700	205.8700	197.5200	198.8600	-1.564%	68,176	+0.312%
2026-05-29	201.6200	203.7500	201.0000	202.0200	-1.578%	12,615	-1.257%
2026-05-28	205.2600	205.2600	205.2600	205.2600	+2.206%	1,535	-2.816%
2026-05-27	200.8300	200.8300	200.8300	200.8300	+0.536%	61,021	-0.672%
2026-05-26	198.2600	199.7600	198.2600	199.7600	+2.940%	72	-0.140%
2026-05-22	194.0550	194.0550	194.0550	194.0550	-0.336%	939	+2.796%
2026-05-21	195.6500	196.6900	194.7100	194.7100	+0.288%	103,009	+2.450%
2026-05-20	194.4600	195.0500	190.1100	194.1500	+5.625%	2,241	+2.745%
2026-05-19	183.8100	183.8100	183.8100	183.8100	-1.664%	1,076	+8.525%
2026-05-18	194.5700	194.5700	186.9200	186.9200	-2.707%	2,215	+6.719%
2026-05-15	192.1300	192.1300	192.1200	192.1200	+3.058%	6,147	+3.831%
2026-05-13	183.1400	187.5900	183.1400	186.4200	+1.172%	5,340	+7.006%
2026-05-12	182.6600	188.0800	182.5400	184.2600	+0.562%	3,692	+8.260%
2026-05-11	179.6000	183.2300	179.6000	183.2300	+0.831%	4,638	+8.869%
2026-05-08	177.9650	183.7600	177.9650	181.7200	+3.757%	5,619	+9.773%
2026-05-07	176.7700	177.4500	175.1400	175.1400	-0.216%	2,937	+13.897%
2026-05-06	173.3800	175.5200	173.3100	175.5200	+2.469%	1,951	+13.651%
2026-05-05	179.9300	179.9300	169.9900	171.2900	-3.466%	18,182	+16.457%
2026-05-04	178.5500	179.2800	176.4600	177.4400	+1.883%	208,822	+12.421%
2026-05-01	167.1600	181.1500	167.1600	174.1600	+10.200%	241,754	+14.538%
2026-04-30	155.3900	158.2000	149.2600	158.0400	-1.225%	461,999	+26.221%
2026-04-29	159.0900	160.0000	158.1200	160.0000	+0.997%	121,124	+24.675%
2026-04-28	158.3300	159.0800	158.3300	158.4200	-1.547%	1,681	+25.918%
2026-04-27	159.6700	162.2200	159.1850	160.9100	+0.935%	16,273	+23.970%
2026-04-24	156.9300	159.7700	156.9300	159.4200	+1.781%	7,011	+25.129%
2026-04-23	155.7600	158.3500	153.5200	156.6300	-0.006%	7,153	+27.357%
2026-04-22	154.4800	156.6400	153.3600	156.6400	+2.574%	6,469	+27.349%
2026-04-21	159.8000	159.8000	151.9800	152.7100	-3.409%	9,249	+30.627%
2026-04-20	156.3200	158.1000	155.5500	158.1000	+1.317%	9,981	+26.173%
2026-04-17	155.6400	157.0200	153.9900	156.0450	+2.331%	2,821	+27.835%
2026-04-16	150.2700	153.2900	150.2700	152.4900	-0.108%	3,258	+30.815%
2026-04-15	150.7900	152.6550	150.7900	152.6550	-0.712%	63,516	+30.674%
2026-04-14	153.4550	154.0400	152.7100	153.7500	-0.084%	3,073	+29.743%
2026-04-13	153.8800	153.8800	153.8800	153.8800	+1.982%	713	+29.633%
2026-04-10	153.2650	153.2650	150.3100	150.8900	-2.188%	594	+32.202%
2026-04-09	154.2650	154.2650	154.2650	154.2650	-0.487%	777	+29.310%
2026-04-08	152.4000	157.9200	152.4000	155.0200	+6.004%	8,272	+28.680%
2026-04-07	146.0600	147.1000	146.0600	146.2400	+0.765%	3,992	+36.406%
2026-04-06	145.3350	145.6350	145.1300	145.1300	+0.883%	1,437	+37.449%
2026-04-02	142.8250	143.8600	142.3600	143.8600	-0.574%	1,820	+38.663%
2026-04-01	145.2600	145.2600	141.5500	144.6900	+1.866%	4,350	+37.867%
2026-03-31	140.3800	144.1700	138.9600	142.0400	+1.974%	227,204	+40.439%
2026-03-30	140.2700	141.0100	138.1700	139.2900	-1.936%	8,115	+43.212%
2026-03-27	141.0600	142.5200	141.0600	142.0400	-0.504%	3,736	+40.439%
2026-03-26	148.8150	149.1650	142.7600	142.7600	-4.091%	17,438	+39.731%
2026-03-25	148.1800	151.0800	148.1800	148.8500	+2.808%	9,465	+34.014%
2026-03-24	140.8900	145.5200	140.8900	144.7850	+2.721%	13,395	+37.777%
2026-03-23	142.4000	143.6900	140.9150	140.9500	+3.026%	7,228	+41.525%
2026-03-20	147.5200	147.5200	131.9100	136.8100	-6.748%	14,449	+45.808%
2026-03-19	143.3100	147.0800	141.3600	146.7100	+1.635%	4,197	+35.969%
2026-03-18	147.3600	148.1400	144.3500	144.3500	+3.314%	38,883	+38.192%
2026-03-17	132.2000	140.4500	132.2000	139.7200	+6.526%	14,159	+42.771%
2026-03-16	131.3300	132.4900	131.1600	131.1600	+2.181%	8,888	+52.089%
2026-03-13	126.3850	128.6700	126.3850	128.3600	-1.132%	13,740	+55.407%
2026-03-12	136.4000	136.4000	129.8300	129.8300	-5.729%	1,887	+53.647%
2026-03-11	137.7200	137.7200	137.7200	137.7200	-0.707%	110	+44.845%
2026-03-10	139.8650	140.7300	138.1000	138.7000	-0.488%	1,472	+43.821%
2026-03-09	137.4200	139.3800	135.6500	139.3800	+1.441%	1,120	+43.120%
2026-03-06	138.2300	139.2600	136.4100	137.4000	-2.144%	10,170	+45.182%
2026-03-05	138.6800	140.4101	124.8100	140.4100	-0.057%	78,961	+42.070%
2026-03-04	141.5300	141.5700	140.4700	140.4900	+2.238%	51,506	+41.989%
2026-03-03	134.1600	137.4150	133.3000	137.4150	-1.424%	134,367	+45.166%
2026-03-02	139.0800	139.4000	137.3600	139.4000	+1.014%	111,730	+43.099%
2026-02-27	147.9500	147.9500	135.4000	138.0000	+3.212%	119,927	+44.551%
2026-02-26	134.3500	134.3500	132.7000	133.7050	-2.062%	985	+49.194%
2026-02-25	136.7300	136.7300	136.3000	136.5200	+1.167%	831	+46.118%
2026-02-24	134.9450	134.9450	134.9450	134.9450	+1.922%	179	+47.823%
2026-02-23	132.2400	132.4000	132.2400	132.4000	-2.187%	1,113	+50.665%
2026-02-20	135.3600	135.3600	135.3600	135.3600	-0.037%	256	+47.370%
2026-02-19	135.4100	135.4100	135.4100	135.4100	-0.258%	309	+47.316%
2026-02-18	136.5000	136.5000	135.7600	135.7600	+5.314%	910	+46.936%
2026-02-17	129.3700	130.3400	128.9100	128.9100	+1.994%	3,939	+54.744%
2026-02-12	134.1800	134.1800	126.3900	126.3900	-5.397%	43,770	+57.829%
2026-02-11	132.7900	133.6000	128.7900	133.6000	+1.435%	583	+49.311%
2026-02-10	132.5700	132.7800	131.7100	131.7100	-1.029%	736	+51.454%
2026-02-09	135.4900	135.4900	133.0800	133.0800	+0.339%	590	+49.895%
2026-02-06	132.7800	132.7800	132.6300	132.6300	+3.230%	456	+50.403%
2026-02-05	129.3950	129.3950	128.4800	128.4800	+1.863%	944	+55.262%
2026-02-04	126.1300	126.1300	126.1300	126.1300	-3.751%	751	+58.154%
2026-02-03	130.2800	131.0450	130.2800	131.0450	-3.288%	952	+52.223%
2026-02-02	131.7400	136.4300	131.7400	135.5000	+1.551%	600	+47.218%
2026-01-30	132.0100	133.4300	131.4400	133.4300	-0.037%	6,649	+49.502%
2026-01-29	129.9750	133.4800	128.6750	133.4800	+1.927%	1,537	+49.446%
2026-01-28	129.1050	130.9569	128.8600	130.9569	+0.775%	5,674	+52.325%
2026-01-27	129.9500	129.9500	129.9500	129.9500	-2.021%	910	+53.505%
2026-01-23	132.6300	132.6300	132.6300	132.6300	-2.046%	186	+50.403%
2026-01-22	135.4000	135.4000	135.4000	135.4000	+4.282%	340	+47.326%
2026-01-21	129.8400	129.8400	129.8400	129.8400	-0.192%	1,208	+53.635%
2026-01-20	130.5700	130.5700	130.0900	130.0900	-0.982%	1,180	+53.340%
2026-01-16	130.9900	131.3800	130.5800	131.3800	+0.620%	1,834	+51.834%
2026-01-15	127.6200	130.5700	127.6200	130.5700	+0.585%	26,120	+52.776%
2026-01-13	129.8100	129.8100	129.8100	129.8100	+2.592%	24,969	+53.671%
2026-01-09	128.0800	129.2300	126.5200	126.5300	-3.933%	69,879	+57.654%
2026-01-08	132.2300	132.2600	131.7100	131.7100	-1.067%	65,480	+51.454%
2026-01-07	136.9800	136.9800	133.1300	133.1300	-2.874%	25,928	+49.839%
2026-01-06	133.1100	137.0700	133.1100	137.0700	+4.006%	31,284	+45.531%
2026-01-05	130.3500	131.8000	130.3500	131.7900	+1.902%	80,086	+51.362%
2026-01-02	126.3100	129.3300	126.3100	129.3300	+2.472%	901	+54.241%
2025-12-31	126.6900	127.4900	126.2100	126.2100	-1.020%	16,470	+58.054%
2025-12-30	127.3600	127.5100	127.3600	127.5100	-0.110%	15,630	+56.443%
2025-12-29	127.7300	127.7300	127.6500	127.6500	-0.242%	603	+56.271%
2025-12-26	127.9600	127.9600	127.9600	127.9600	+0.526%	693	+55.892%
2025-12-24	127.2900	127.2900	127.2900	127.2900	-0.578%	278	+56.713%
2025-12-23	128.1700	129.4950	127.7100	128.0300	+0.811%	64,448	+55.807%
2025-12-22	127.0000	127.0000	127.0000	127.0000	-0.228%	70,418	+57.071%
2025-12-19	126.3600	127.2900	126.3600	127.2900	+2.856%	51,445	+56.713%
2025-12-18	123.2600	124.7700	123.2600	123.7550	+2.079%	41,870	+61.189%
2025-12-17	122.5800	122.5800	120.1500	121.2350	-0.903%	26,545	+64.540%
2025-12-16	122.5000	123.4800	122.0400	122.3400	-0.601%	117,219	+63.054%
2025-12-15	123.1100	123.5500	123.0800	123.0800	-1.228%	51,101	+62.073%
2025-12-12	122.3900	124.6100	122.3900	124.6100	+3.205%	25,706	+60.083%
2025-12-11	120.9950	122.1800	120.7400	120.7400	+2.166%	5,053	+65.215%
2025-12-10	118.7300	118.7300	118.1800	118.1800	-1.999%	1,118	+68.793%
2025-12-05	119.1400	120.8700	119.1400	120.5900	+1.490%	1,357	+65.420%
2025-12-04	118.8200	118.8200	118.8200	118.8200	-0.143%	469	+67.884%
2025-12-03	118.9900	118.9900	118.9900	118.9900	-0.327%	727	+67.644%
2025-12-02	120.3600	120.3600	119.3800	119.3800	-2.443%	1,273	+67.097%
2025-12-01	122.0400	122.3700	122.0400	122.3700	+1.560%	625	+63.014%
2025-11-28	121.3300	121.9200	120.4900	120.4900	-0.141%	18,849	+65.557%
2025-11-25	121.9400	122.3300	120.6600	120.6600	+1.438%	12,751	+65.324%
2025-11-24	120.5700	120.5700	118.6500	118.9500	+4.903%	17,964	+67.701%
2025-11-21	112.2100	113.3900	112.2100	113.3900	+2.116%	36	+75.924%
2025-11-20	110.8400	111.0400	110.8400	111.0400	+1.611%	1,408	+79.647%
2025-11-19	107.4600	110.3600	107.4600	109.2800	+2.293%	73,028	+82.540%
2025-11-18	105.8900	108.6800	105.8900	106.8300	-1.421%	146,794	+86.727%
2025-11-17	108.3700	108.3700	108.3700	108.3700	+0.166%	690	+84.073%
2025-11-14	109.5300	109.8000	108.1900	108.1900	-0.834%	21,131	+84.379%
2025-11-13	109.1700	109.1700	109.1000	109.1000	-5.048%	587	+82.841%
2025-11-11	114.9000	114.9000	114.9000	114.9000	+0.789%	1,050	+73.612%
2025-11-10	114.4400	115.1100	114.0000	114.0000	+1.311%	850	+74.982%
2025-11-07	110.8400	112.8400	110.8400	112.5250	+1.731%	18,479	+77.276%
2025-11-06	110.5500	110.6100	110.5500	110.6100	-1.575%	50,672	+80.345%
2025-11-05	112.0300	112.3800	111.9300	112.3800	+1.508%	1,294	+77.505%
2025-11-04	111.4800	111.4800	108.7300	110.7100	-0.081%	2,154	+80.182%
2025-11-03	111.8100	111.8100	110.6500	110.8000	+0.381%	21,758	+80.036%
2025-10-31	111.7900	111.8800	109.4200	110.3800	-1.490%	14,741	+80.721%
2025-10-30	112.2800	112.2800	112.0500	112.0500	-2.472%	776	+78.028%
2025-10-29	116.4400	116.4400	114.8900	114.8900	+0.490%	745	+73.627%
2025-10-27	114.3300	114.3300	114.3300	114.3300	+0.749%	583	+74.477%
2025-10-24	113.4800	113.4800	113.4800	113.4800	+0.141%	18,462	+75.784%
2025-10-23	110.5700	114.3500	110.5700	113.3200	+1.632%	12,240	+76.032%
2025-10-22	108.6800	111.5000	108.6800	111.5000	+2.416%	936	+78.906%
2025-10-21	103.1300	108.8700	102.4900	108.8700	+5.833%	1,775	+83.228%
2025-10-20	101.9900	103.2200	101.9900	102.8700	+1.560%	1,593	+93.915%
2025-10-17	101.9800	101.9800	101.2900	101.2900	+0.616%	1,137	+96.939%
2025-10-16	100.5700	100.6700	100.4000	100.6700	-3.968%	4,530	+98.152%
2025-10-15	106.0300	106.0500	104.3900	104.8300	+2.154%	34,778	+90.289%
2025-10-14	99.8500	102.6200	99.8500	102.6200	+1.433%	2,872	+94.387%
2025-10-13	100.0800	101.1700	100.0800	101.1700	+4.353%	1,089	+97.173%
2025-10-10	97.4199	97.4199	96.9200	96.9500	-1.813%	11,564	+105.756%
2025-10-09	98.7200	100.6700	98.7200	98.7400	+0.071%	15,903	+102.026%
2025-10-08	96.9700	100.2800	96.9700	98.6700	+1.398%	11,144	+102.169%
2025-10-07	96.8600	97.3200	96.5700	97.3100	-2.014%	2,838	+104.994%
2025-10-06	99.3500	99.3500	99.3100	99.3100	+1.773%	735	+100.866%
2025-10-03	98.4000	98.7800	97.5800	97.5800	-1.880%	2,007	+104.427%
2025-10-02	102.3900	102.3900	99.4500	99.4500	-2.938%	66,152	+100.583%
2025-10-01	100.5100	102.4600	100.4100	102.4600	+1.355%	17,704	+94.691%
2025-09-30	99.2500	101.4700	99.1300	101.0900	+4.670%	225,461	+97.329%
2025-09-29	96.5800	96.5800	96.5800	96.5800	+3.305%	418	+106.544%
2025-09-26	93.4000	93.4900	93.4000	93.4900	+1.774%	6,189	+113.370%
2025-09-25	92.0400	92.1550	91.8600	91.8600	-2.752%	103,054	+117.157%
2025-09-24	96.2200	96.2200	94.4600	94.4600	-2.104%	128,319	+111.179%
2025-09-23	96.9500	96.9500	96.4900	96.4900	+2.138%	1,039	+106.736%
2025-09-22	94.4700	94.4700	94.4700	94.4700	+0.138%	550	+111.157%
2025-09-19	94.1000	94.5200	94.0500	94.3400	0.000%	3,283	+111.448%
2025-09-17	92.2800	94.3400	92.2800	94.3400	+1.158%	15,298	+111.448%
2025-09-16	93.2300	93.6800	91.9300	93.2600	-0.501%	101,633	+113.897%
2025-09-15	91.2100	93.7500	91.2100	93.7300	+2.628%	204,510	+112.824%
2025-09-12	91.6400	91.6400	91.1750	91.3300	-5.181%	902	+118.417%
2025-09-11	96.5800	96.5800	95.6300	96.3200	-0.290%	153,597	+107.101%
2025-09-10	94.0000	96.8800	94.0000	96.6000	+6.681%	329,671	+106.501%
2025-09-09	87.6800	90.7200	87.6400	90.5500	+2.711%	334,403	+120.298%
2025-09-08	86.4900	88.4500	86.4900	88.1600	+5.657%	287,536	+126.270%
2025-09-05	83.6500	83.6500	83.4200	83.4400	+0.168%	67,536	+139.070%
2025-09-04	84.1000	84.1000	83.3000	83.3000	-0.311%	23,445	+139.472%
2025-09-03	82.9000	83.5600	82.8900	83.5600	+0.650%	2,797	+138.727%
2025-09-02	80.8200	83.1200	80.8200	83.0200	+1.703%	61,923	+140.279%
2025-08-29	82.5600	82.5700	81.6300	81.6300	-1.150%	39,332	+144.371%
2025-08-27	83.1200	83.3300	82.5800	82.5800	0.000%	12,755	+141.560%
2025-08-26	82.5800	82.5800	82.5800	82.5800	-1.161%	2	+141.560%
2025-08-25	85.6700	86.0000	83.1000	83.5500	-2.849%	111,740	+138.755%
2025-08-22	84.0000	86.0000	84.0000	86.0000	+3.341%	203,252	+131.953%
2025-08-21	83.6900	83.7500	82.7900	83.2200	+1.612%	51,428	+139.702%
2025-08-20	80.8700	81.9000	80.8700	81.9000	+1.588%	615	+143.565%
2025-08-19	80.5400	80.6600	80.2200	80.6200	+0.361%	102,882	+147.432%
2025-08-18	80.3300	80.3300	80.3300	80.3300	+2.097%	647	+148.326%
2025-08-15	78.8000	78.8000	78.6800	78.6800	-0.051%	660	+153.533%
2025-08-14	78.6900	78.7200	78.6900	78.7200	+1.001%	838	+153.404%
2025-08-13	76.3200	77.9600	76.3200	77.9400	+2.688%	1,949	+155.940%
2025-08-12	74.7500	75.9000	74.6100	75.9000	+3.223%	3,622	+162.819%
2025-08-11	73.5300	73.5300	73.5300	73.5300	+0.823%	117	+171.291%
2025-08-08	72.9300	72.9300	72.9300	72.9300	+3.616%	449	+173.523%
2025-08-06	70.3300	70.3850	70.3300	70.3850	-0.305%	15,649	+183.413%
2025-08-05	69.1400	70.6000	69.1400	70.6000	+2.572%	6,273	+182.550%
2025-08-04	68.3400	69.0800	68.1400	68.8300	-1.896%	262,410	+189.815%
2025-08-01	69.3600	70.1600	69.3600	70.1600	-3.054%	17,161	+184.322%
2025-07-31	74.8200	74.9300	72.1100	72.3700	-4.069%	41,084	+175.639%
2025-07-30	75.0100	75.4400	75.0100	75.4400	+5.231%	201,227	+164.422%
2025-07-29	71.6900	71.6900	71.6900	71.6900	-0.472%	124,944	+178.254%
2025-07-28	71.6600	72.0300	71.6500	72.0300	-0.771%	51,291	+176.940%
2025-07-25	72.8400	74.0750	72.5900	72.5900	-1.157%	563,334	+174.804%
2025-07-24	74.0300	74.0300	73.4400	73.4400	-0.427%	10,553	+171.623%
2025-07-23	71.2400	73.7550	71.2400	73.7550	+4.691%	100,220	+170.463%
2025-07-21	70.4500	70.4500	70.4500	70.4500	-0.014%	25,382	+183.151%
2025-07-17	70.4600	70.4600	70.4600	70.4600	+0.228%	558	+183.111%
2025-07-16	70.3000	70.3000	70.3000	70.3000	-1.306%	346	+183.755%
2025-07-15	71.2300	71.2300	71.2300	71.2300	-4.054%	504	+180.051%
2025-07-10	74.7600	74.7600	74.2400	74.2400	-2.058%	982	+168.696%
2025-07-09	75.8000	75.8000	75.8000	75.8000	+0.145%	238	+163.166%
2025-07-08	76.0400	76.4100	75.6900	75.6900	-1.969%	136,071	+163.549%
2025-07-03	77.2100	77.2100	77.2100	77.2100	+0.247%	17,759	+158.360%
2025-07-02	77.3100	77.7000	77.0200	77.0200	-3.302%	12,467	+158.998%
2025-07-01	79.6500	79.6500	79.6500	79.6500	-3.513%	669	+150.446%
2025-06-30	81.5400	83.0500	81.5400	82.5500	+0.991%	39,488	+141.647%
2025-06-27	80.4600	82.2600	80.4500	81.7400	+1.679%	17,326	+144.042%
2025-06-26	80.4400	80.4400	80.3900	80.3900	+1.477%	1,809	+148.140%
2025-06-25	79.2200	79.2200	79.2200	79.2200	-1.846%	391	+151.805%
2025-06-24	80.3300	80.7100	80.3300	80.7100	+1.001%	1,842	+147.156%
2025-06-23	79.7600	79.9100	79.7600	79.9100	+2.134%	790	+149.631%
2025-06-20	78.3700	78.4200	77.9500	78.2400	-0.433%	2,848	+154.959%
2025-06-18	77.8500	78.5800	77.8500	78.5800	+4.287%	3,515	+153.856%
2025-06-16	75.1100	75.3800	74.6200	75.3500	-0.370%	1,810	+164.738%
2025-06-13	75.6300	75.6300	75.6300	75.6300	-0.565%	276	+163.758%
2025-06-12	76.9500	77.1200	76.0600	76.0600	-0.679%	1,209,293	+162.267%
2025-06-11	77.0800	77.0800	76.5800	76.5800	-1.996%	363	+160.486%
2025-06-10	82.2400	82.2400	74.5700	78.1400	-6.397%	126,444	+155.285%
2025-06-09	86.4900	86.4900	83.4800	83.4800	-0.820%	31,076	+138.955%
2025-06-06	84.1700	84.1700	84.1700	84.1700	+0.622%	705	+136.997%
2025-06-02	82.9900	83.9300	82.9900	83.6501	-0.262%	102,139	+138.470%
2025-05-30	82.4900	83.8700	82.4900	83.8700	+2.493%	339,732	+137.844%
2025-05-29	83.8500	84.3800	81.8300	81.8300	+0.147%	35,284	+143.774%
2025-05-27	82.0950	82.0950	81.7100	81.7100	+1.617%	1,400	+144.132%
2025-05-22	81.1100	81.2700	80.1700	80.4100	-3.004%	2,521	+148.079%
2025-05-21	83.6200	83.7100	82.9000	82.9000	-0.301%	4,256	+140.627%
2025-05-20	83.3300	83.3300	83.1500	83.1500	-0.918%	890	+139.904%
2025-05-19	84.7300	84.7300	83.9200	83.9200	-1.710%	15,466	+137.703%
2025-05-16	85.1000	86.1000	85.1000	85.3800	+1.740%	21,253	+133.638%
2025-05-15	81.5900	83.9200	81.5500	83.9200	+2.304%	10,757	+137.703%
2025-05-14	82.6400	82.9200	81.7600	82.0300	+0.638%	312,580	+143.179%
2025-05-13	78.5700	84.2200	78.5700	81.5100	+4.580%	12,283	+144.731%
2025-05-12	79.6200	79.6200	77.9400	77.9400	-2.794%	1,061	+155.940%
2025-05-09	79.5900	80.1800	79.5900	80.1800	+0.944%	1,797	+148.790%
2025-05-08	79.8200	79.8200	79.4300	79.4300	-1.145%	121,005	+151.139%
2025-05-07	79.6272	80.3500	78.6141	80.3500	+5.294%	171,102	+148.264%
2025-05-06	76.2300	77.1300	75.9300	76.3100	+2.251%	202,157	+161.407%
2025-05-05	74.4000	75.6100	74.2100	74.6300	+1.455%	116,626	+167.292%
2025-05-02	72.5399	73.5600	70.3900	73.5600	+14.526%	122,882	+171.180%
2025-05-01	64.8700	65.3600	64.2300	64.2300	+2.440%	165,079	+210.571%
2025-04-30	63.3200	63.3500	62.7000	62.7000	-0.064%	18,514	+218.150%
2025-04-29	62.9100	63.2100	62.7400	62.7400	+1.785%	7,628	+217.947%
2025-04-25	60.7000	61.6400	60.6950	61.6400	+2.426%	18,975	+223.621%
2025-04-23	60.2000	60.2000	59.6900	60.1800	+6.007%	133,947	+231.472%
2025-04-21	57.1200	57.1600	56.7700	56.7700	-6.289%	1,245	+251.383%
2025-04-17	60.0000	60.5800	60.0000	60.5800	-0.313%	519	+229.284%
2025-04-16	60.8900	60.8900	60.7700	60.7700	-1.395%	500	+228.254%
2025-04-15	62.1000	62.2000	61.6300	61.6300	-1.675%	4,398	+223.674%
2025-04-14	62.6800	62.6800	62.6800	62.6800	+0.240%	680	+218.251%
2025-04-11	62.7800	62.7900	61.3900	62.5300	-1.543%	2,268	+219.015%
2025-04-10	64.8200	64.8200	63.2100	63.5100	-3.399%	57,358	+214.092%
2025-04-09	60.9500	65.7450	60.5300	65.7450	+7.814%	78,084	+203.415%
2025-04-08	63.7200	63.7200	60.9800	60.9800	-4.044%	2,165	+227.124%
2025-04-07	62.3400	63.8000	62.3400	63.5500	+1.404%	3,318	+213.895%
2025-04-04	63.8100	63.8100	61.7200	62.6700	-3.599%	91,927	+218.302%
2025-04-03	65.0700	65.3400	64.9900	65.0100	-1.768%	2,051	+206.845%
2025-04-02	65.8100	66.5500	65.1800	66.1800	+0.992%	5,441	+201.420%
2025-04-01	65.2200	65.5300	64.7400	65.5300	+0.815%	52,125	+204.410%
2025-03-31	65.6800	66.3600	65.0000	65.0000	-0.809%	72,098	+206.892%
2025-03-28	65.6100	65.6100	65.0200	65.5300	-1.340%	6,997	+204.410%
2025-03-27	67.2300	67.2900	66.4200	66.4200	-2.006%	3,140	+200.331%
2025-03-26	67.8800	67.8800	67.7800	67.7800	+0.015%	3,833	+194.305%
2025-03-25	67.9100	67.9100	67.7700	67.7700	+3.387%	87,606	+194.349%
2025-03-21	65.2500	65.6700	64.8700	65.5500	-0.395%	3,466	+204.317%
2025-03-20	66.1600	66.1600	65.6200	65.8100	-1.966%	1,248	+203.115%
2025-03-19	64.2800	67.1300	64.2800	67.1300	+3.516%	1,436	+197.155%
2025-03-18	64.8500	64.8500	64.8500	64.8500	+1.662%	1,435	+207.602%
2025-03-17	63.7900	63.7900	63.7900	63.7900	+0.504%	559	+212.714%
2025-03-14	62.8500	63.4700	62.8500	63.4700	+1.019%	620	+214.290%
2025-03-13	62.9400	62.9500	62.8300	62.8300	-2.619%	68,017	+217.492%
2025-03-12	62.3400	65.5100	62.3400	64.5200	+4.672%	47,797	+209.175%
2025-03-11	60.0400	61.6400	60.0400	61.6400	+3.597%	50,955	+223.621%
2025-03-10	61.9700	61.9700	59.5000	59.5000	-6.211%	1,208	+235.261%
2025-03-07	63.4400	63.4400	63.4400	63.4400	+0.507%	218	+214.439%
2025-03-06	64.5400	64.5400	63.1200	63.1200	-4.624%	243,289	+216.033%
2025-03-05	66.6300	66.6300	66.1800	66.1800	+0.501%	1,023	+201.420%
2025-03-04	65.5500	66.3300	65.3200	65.8500	-1.614%	1,949	+202.931%
2025-03-03	70.0000	70.0000	66.9300	66.9300	-2.676%	201,702	+198.043%
2025-02-28	69.7500	69.7500	68.4000	68.7700	-1.433%	12,489	+190.068%
2025-02-27	69.5600	69.7700	69.5600	69.7700	+0.086%	984	+185.911%
2025-02-26	69.8900	70.7800	69.7100	69.7100	-0.414%	1,791	+186.157%
2025-02-25	70.5900	70.5900	69.3600	70.0000	+0.647%	2,790	+184.971%
2025-02-24	69.5500	69.5500	69.5500	69.5500	-0.529%	347	+186.815%
2025-02-21	72.1600	72.2300	69.9200	69.9200	-5.373%	1,185	+185.297%
2025-02-20	73.1700	73.8900	73.1700	73.8900	-1.703%	1,959	+169.969%
2025-02-19	75.7800	75.7800	74.9500	75.1700	-3.356%	52,603	+165.372%
2025-02-18	79.0400	79.1800	77.6700	77.7800	-1.818%	2,644	+156.467%
2025-02-14	79.5500	79.5500	79.0150	79.2200	+2.009%	2,496	+151.805%
2025-02-13	77.3100	77.8600	77.3100	77.6600	+0.713%	51,496	+156.863%
2025-02-12	78.0800	78.0800	77.1100	77.1100	-0.619%	1,503	+158.695%
2025-02-11	79.0100	79.0100	77.2800	77.5900	-1.498%	5,954	+157.095%
2025-02-10	77.7200	78.8900	77.3100	78.7700	+1.639%	6,178	+153.244%
2025-02-07	79.0100	79.1200	77.5000	77.5000	-2.245%	8,940	+157.394%
2025-02-06	82.6700	82.6700	79.2800	79.2800	-4.769%	1,764	+151.615%
2025-02-05	83.2500	83.2500	83.2500	83.2500	+0.313%	1,594	+139.616%
2025-02-04	82.9000	83.1400	82.9000	82.9900	-0.611%	51,845	+140.366%
2025-02-03	78.3300	83.5300	78.3300	83.5000	+0.651%	5,997	+138.898%
2025-01-31	84.2900	84.5500	82.1400	82.9600	-2.629%	177,043	+140.453%
2025-01-30	83.0100	86.2200	83.0100	85.2000	+2.060%	4,349	+134.131%
2025-01-29	81.4200	89.0000	81.4200	83.4800	+3.471%	3,479	+138.955%
2025-01-28	82.4500	82.4500	80.2200	80.6800	-2.123%	43,737	+147.248%
2025-01-27	80.9200	82.5400	80.6800	82.4300	+2.156%	30,388	+141.999%
2025-01-24	77.3500	80.7000	77.3500	80.6900	+4.997%	38,170	+147.218%
2025-01-23	75.5000	76.8500	75.1800	76.8500	+1.573%	3,110	+159.571%
2025-01-22	73.3000	75.6600	72.8200	75.6600	+2.423%	54,407	+163.653%
2025-01-21	66.5100	75.1700	66.1000	73.8700	+9.942%	355,804	+170.042%
2025-01-17	66.5800	67.1900	65.1700	67.1900	+0.947%	6,566	+196.889%
2025-01-16	64.5700	66.5600	64.5700	66.5600	+1.510%	207,245	+199.700%
2025-01-15	64.2901	65.5700	64.2901	65.5700	-0.380%	8,551	+204.224%
2025-01-14	64.2700	65.8200	64.2700	65.8200	+3.393%	4,118	+203.069%
2025-01-13	63.5200	64.1300	63.1750	63.6600	-0.126%	2,633	+213.352%
2025-01-10	63.1500	63.7400	63.0600	63.7400	+0.031%	3,083	+212.959%
2025-01-08	63.2100	63.8400	62.3700	63.7200	+0.189%	83,237	+213.057%
2025-01-07	63.2700	64.2700	62.3200	63.6000	+0.713%	6,716	+213.648%
2025-01-06	64.5100	65.1500	63.1500	63.1500	-2.350%	53,402	+215.883%
2025-01-03	64.0000	65.0700	63.9300	64.6700	+0.921%	2,957	+208.458%
2025-01-02	62.9800	64.0800	62.9400	64.0800	+2.364%	103,645	+211.298%
2024-12-31	62.3800	63.3400	62.3800	62.6000	-0.239%	83,697	+218.658%
2024-12-30	62.2500	63.5000	62.0500	62.7500	-0.302%	11,849	+217.896%
2024-12-27	63.3700	63.4200	62.5900	62.9400	-3.125%	3,657	+216.937%

.dark-mode .rBYJ1R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rBYJ1R{ color: #333333; background-color: white; border: 2px solid #333333; }BTSGUBrightSpring Health Services, Inc. Tangible Equity Unitstock NASDAQ Unit

BTSGU
BrightSpring Health Services, Inc. Tangible Equity Unit
stock NASDAQ Unit