Dark

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

At Close

Oct 2, 2026 3:11:33 PM EDT

196.70USD+4.720%(+8.87)2,450

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-187.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	194.6900	197.3500	194.0300	197.3500	+5.068%	2,450	0.000%
2026-10-01	187.8300	187.8300	187.8300	187.8300	-0.340%	655	+5.068%
2026-09-30	183.4600	188.4700	183.2400	188.4700	+2.257%	13,119	+4.712%
2026-09-29	184.3100	184.3100	184.3100	184.3100	-2.186%	1,147	+7.075%
2026-09-28	188.4300	188.4300	188.4300	188.4300	+2.235%	1,813	+4.734%
2026-09-25	184.3100	184.3100	184.3100	184.3100	-0.163%	1,008	+7.075%
2026-09-24	185.3800	185.3800	184.6100	184.6100	-1.610%	1,306	+6.901%
2026-09-22	187.6200	187.6300	186.1800	187.6300	+1.518%	1,725	+5.180%
2026-09-21	184.8250	184.8250	184.8250	184.8250	-1.877%	937	+6.777%
2026-09-18	185.2850	188.3600	185.2850	188.3600	+0.609%	1,470	+4.773%
2026-09-17	193.0300	193.1000	187.2200	187.2200	-4.744%	3,714	+5.411%
2026-09-16	196.0900	197.0550	196.0900	196.5450	+1.338%	2,226	+0.410%
2026-09-15	193.9500	193.9500	193.9500	193.9500	-2.405%	884	+1.753%
2026-09-14	198.7300	198.7300	198.7300	198.7300	+2.396%	1,096	-0.694%
2026-09-11	190.8100	194.4400	190.8100	194.0800	+0.450%	2,349	+1.685%
2026-09-10	204.2100	204.2100	192.6900	193.2100	-5.530%	2,523	+2.143%
2026-09-09	203.8600	204.7300	203.8600	204.5200	-1.184%	2,106	-3.506%
2026-09-08	206.6300	206.9700	206.6300	206.9700	+3.325%	1,021	-4.648%
2026-09-04	201.9500	201.9500	200.3100	200.3100	+0.205%	1,916	-1.478%
2026-09-03	198.8500	200.5833	198.8500	199.9000	+0.609%	150,361	-1.276%
2026-09-02	196.4500	198.6900	195.8450	198.6900	+1.877%	54,118	-0.674%
2026-09-01	195.8800	196.0400	194.5600	195.0300	+1.262%	1,679	+1.190%
2026-08-31	191.3600	193.2500	191.3600	192.6000	-1.810%	5,009	+2.466%
2026-08-28	196.1500	196.1500	196.1500	196.1500	-2.987%	12	+0.612%
2026-08-27	207.0700	207.0700	200.8500	202.1900	+2.911%	2,936	-2.394%
2026-08-24	194.4900	198.0400	194.4900	196.4700	+1.080%	3,758	+0.448%
2026-08-21	195.1900	196.3400	194.3700	194.3700	-1.049%	4,587	+1.533%
2026-08-20	197.8200	198.0000	196.3700	196.4300	+0.414%	6,081	+0.468%
2026-08-19	194.5400	196.6700	194.3300	195.6200	-0.453%	7,996	+0.884%
2026-08-18	199.8900	200.1600	196.5100	196.5100	-1.008%	1,378	+0.427%
2026-08-17	202.3500	202.3500	198.5100	198.5100	-2.294%	2,170	-0.584%
2026-08-14	202.3000	203.1700	201.6000	203.1700	+1.044%	114,175	-2.865%
2026-08-13	201.0200	201.0700	201.0200	201.0700	+1.515%	1,754	-1.850%
2026-08-12	192.5600	198.0700	192.5600	198.0700	+4.094%	1,039	-0.364%
2026-08-11	198.0400	198.0400	190.2800	190.2800	-5.895%	13,627	+3.716%
2026-08-10	206.3700	206.3700	202.2000	202.2000	-2.159%	157,597	-2.399%
2026-08-07	206.6000	208.8800	206.6000	206.6618	+1.062%	17,115	-4.506%
2026-08-06	204.4900	204.4900	204.4900	204.4900	-1.545%	1,799	-3.492%
2026-08-05	208.3900	208.8100	207.3000	207.7000	+0.246%	3,856	-4.983%
2026-08-04	200.7900	209.0900	200.7900	207.1900	+2.569%	4,616	-4.749%
2026-08-03	201.7500	202.0000	199.9000	202.0000	+1.263%	7,115	-2.302%
2026-07-31	209.2900	209.2900	195.7100	199.4800	-17.125%	172,542	-1.068%
2026-07-30	238.9000	240.7000	236.2900	240.7000	+5.399%	2,852	-18.010%
2026-07-29	237.6400	237.6400	228.0600	228.3700	-4.165%	4,664	-13.583%
2026-07-28	230.0200	238.3200	230.0200	238.2950	+0.836%	1,539	-17.182%
2026-07-27	235.8350	236.4450	235.2700	236.3200	-0.814%	6,732	-16.490%
2026-07-24	234.3600	240.4000	234.3600	238.2600	+3.479%	10,610	-17.170%
2026-07-23	228.3500	230.2500	226.6900	230.2500	+0.480%	158,431	-14.289%
2026-07-22	236.1500	236.1500	229.1500	229.1500	-3.581%	101,850	-13.877%
2026-07-21	236.6000	237.7000	236.6000	237.6600	+1.007%	4	-16.961%
2026-07-20	236.9100	237.6400	235.2900	235.2900	+1.624%	71	-16.125%
2026-07-17	221.9300	231.5300	221.9300	231.5300	+1.233%	1,531	-14.763%
2026-07-16	232.9700	232.9700	228.7100	228.7100	+0.272%	11,207	-13.712%
2026-07-15	228.0900	228.0900	228.0900	228.0900	-1.230%	5,072	-13.477%
2026-07-14	231.7200	232.1100	230.9300	230.9300	+0.383%	11,056	-14.541%
2026-07-13	229.6500	230.0500	229.3150	230.0500	-2.198%	2,592	-14.214%
2026-07-10	235.2200	235.2200	235.2200	235.2200	-0.250%	1,775	-16.100%
2026-07-09	235.8100	235.8100	235.8100	235.8100	+0.765%	126,190	-16.310%
2026-07-08	239.7700	239.7700	229.8000	234.0200	+0.511%	2,841	-15.670%
2026-07-07	228.7800	232.8300	228.7800	232.8300	-0.368%	2,919	-15.239%
2026-07-06	235.6000	235.6000	233.6900	233.6900	+4.233%	3,283	-15.551%
2026-07-02	228.2500	228.2500	224.2000	224.2000	-2.433%	2,714	-11.976%
2026-07-01	232.4700	232.4700	227.9700	229.7900	+0.367%	4,045	-14.117%
2026-06-30	225.8200	230.4100	224.0900	228.9500	-0.004%	73,466	-13.802%
2026-06-29	231.1200	231.1200	225.6050	228.9600	+0.439%	8,999	-13.806%
2026-06-26	231.6900	231.6900	225.0200	227.9600	-0.943%	3,710	-13.428%
2026-06-25	227.5300	230.1300	224.5300	230.1300	+3.209%	5,094	-14.244%
2026-06-24	223.6650	223.6650	222.9750	222.9750	+0.780%	1,587	-11.492%
2026-06-23	221.2400	223.8200	221.2400	221.2500	-0.566%	3,901	-10.802%
2026-06-22	220.6100	222.5100	219.8900	222.5100	+1.751%	5,783	-11.307%
2026-06-18	218.6200	218.6800	218.6200	218.6800	+2.599%	1,540	-9.754%
2026-06-17	232.2800	255.5100	211.4400	213.1400	+0.628%	2,153	-7.408%
2026-06-16	211.8100	211.8100	211.8100	211.8100	+0.982%	1,098	-6.827%
2026-06-15	209.7500	209.7500	209.7500	209.7500	+1.633%	628	-5.912%
2026-06-12	206.3800	206.3800	206.3800	206.3800	-1.007%	1,621	-4.375%
2026-06-11	205.8850	208.4800	205.6450	208.4800	+3.531%	26,378	-5.339%
2026-06-10	201.3800	201.3800	201.3700	201.3700	-0.808%	7,219	-1.996%
2026-06-09	197.2300	203.0100	197.2300	203.0100	+4.953%	213,647	-2.788%
2026-06-08	193.3600	193.4300	193.3600	193.4300	+1.746%	808	+2.027%
2026-06-05	187.7900	193.2112	187.7900	190.1100	+0.150%	74,046	+3.808%
2026-06-04	198.2200	198.2200	189.2500	189.8250	-6.097%	57,859	+3.964%
2026-06-03	200.3300	202.1500	200.2200	202.1500	+3.778%	3,198	-2.374%
2026-06-02	199.5000	199.5000	193.0300	194.7900	-2.047%	6,195	+1.314%
2026-06-01	205.8700	205.8700	197.5200	198.8600	-1.564%	68,176	-0.759%
2026-05-29	201.6200	203.7500	201.0000	202.0200	-1.578%	12,615	-2.312%
2026-05-28	205.2600	205.2600	205.2600	205.2600	+2.206%	1,535	-3.854%
2026-05-27	200.8300	200.8300	200.8300	200.8300	+0.536%	61,021	-1.733%
2026-05-26	198.2600	199.7600	198.2600	199.7600	+2.940%	72	-1.206%
2026-05-22	194.0550	194.0550	194.0550	194.0550	-0.336%	939	+1.698%
2026-05-21	195.6500	196.6900	194.7100	194.7100	+0.288%	103,009	+1.356%
2026-05-20	194.4600	195.0500	190.1100	194.1500	+5.625%	2,241	+1.648%
2026-05-19	183.8100	183.8100	183.8100	183.8100	-1.664%	1,076	+7.366%
2026-05-18	194.5700	194.5700	186.9200	186.9200	-2.707%	2,215	+5.580%
2026-05-15	192.1300	192.1300	192.1200	192.1200	+3.058%	6,147	+2.722%
2026-05-13	183.1400	187.5900	183.1400	186.4200	+1.172%	5,340	+5.863%
2026-05-12	182.6600	188.0800	182.5400	184.2600	+0.562%	3,692	+7.104%
2026-05-11	179.6000	183.2300	179.6000	183.2300	+0.831%	4,638	+7.706%
2026-05-08	177.9650	183.7600	177.9650	181.7200	+3.757%	5,619	+8.601%
2026-05-07	176.7700	177.4500	175.1400	175.1400	-0.216%	2,937	+12.681%
2026-05-06	173.3800	175.5200	173.3100	175.5200	+2.469%	1,951	+12.437%
2026-05-05	179.9300	179.9300	169.9900	171.2900	-3.466%	18,182	+15.214%
2026-05-04	178.5500	179.2800	176.4600	177.4400	+1.883%	208,822	+11.221%
2026-05-01	167.1600	181.1500	167.1600	174.1600	+10.200%	241,754	+13.315%
2026-04-30	155.3900	158.2000	149.2600	158.0400	-1.225%	461,999	+24.873%
2026-04-29	159.0900	160.0000	158.1200	160.0000	+0.997%	121,124	+23.344%
2026-04-28	158.3300	159.0800	158.3300	158.4200	-1.547%	1,681	+24.574%
2026-04-27	159.6700	162.2200	159.1850	160.9100	+0.935%	16,273	+22.646%
2026-04-24	156.9300	159.7700	156.9300	159.4200	+1.781%	7,011	+23.792%
2026-04-23	155.7600	158.3500	153.5200	156.6300	-0.006%	7,153	+25.998%
2026-04-22	154.4800	156.6400	153.3600	156.6400	+2.574%	6,469	+25.990%
2026-04-21	159.8000	159.8000	151.9800	152.7100	-3.409%	9,249	+29.232%
2026-04-20	156.3200	158.1000	155.5500	158.1000	+1.317%	9,981	+24.826%
2026-04-17	155.6400	157.0200	153.9900	156.0450	+2.331%	2,821	+26.470%
2026-04-16	150.2700	153.2900	150.2700	152.4900	-0.108%	3,258	+29.418%
2026-04-15	150.7900	152.6550	150.7900	152.6550	-0.712%	63,516	+29.278%
2026-04-14	153.4550	154.0400	152.7100	153.7500	-0.084%	3,073	+28.358%
2026-04-13	153.8800	153.8800	153.8800	153.8800	+1.982%	713	+28.249%
2026-04-10	153.2650	153.2650	150.3100	150.8900	-2.188%	594	+30.791%
2026-04-09	154.2650	154.2650	154.2650	154.2650	-0.487%	777	+27.929%
2026-04-08	152.4000	157.9200	152.4000	155.0200	+6.004%	8,272	+27.306%
2026-04-07	146.0600	147.1000	146.0600	146.2400	+0.765%	3,992	+34.949%
2026-04-06	145.3350	145.6350	145.1300	145.1300	+0.883%	1,437	+35.982%
2026-04-02	142.8250	143.8600	142.3600	143.8600	-0.574%	1,820	+37.182%
2026-04-01	145.2600	145.2600	141.5500	144.6900	+1.866%	4,350	+36.395%
2026-03-31	140.3800	144.1700	138.9600	142.0400	+1.974%	227,204	+38.940%
2026-03-30	140.2700	141.0100	138.1700	139.2900	-1.936%	8,115	+41.683%
2026-03-27	141.0600	142.5200	141.0600	142.0400	-0.504%	3,736	+38.940%
2026-03-26	148.8150	149.1650	142.7600	142.7600	-4.091%	17,438	+38.239%
2026-03-25	148.1800	151.0800	148.1800	148.8500	+2.808%	9,465	+32.583%
2026-03-24	140.8900	145.5200	140.8900	144.7850	+2.721%	13,395	+36.306%
2026-03-23	142.4000	143.6900	140.9150	140.9500	+3.026%	7,228	+40.014%
2026-03-20	147.5200	147.5200	131.9100	136.8100	-6.748%	14,449	+44.251%
2026-03-19	143.3100	147.0800	141.3600	146.7100	+1.635%	4,197	+34.517%
2026-03-18	147.3600	148.1400	144.3500	144.3500	+3.314%	38,883	+36.716%
2026-03-17	132.2000	140.4500	132.2000	139.7200	+6.526%	14,159	+41.247%
2026-03-16	131.3300	132.4900	131.1600	131.1600	+2.181%	8,888	+50.465%
2026-03-13	126.3850	128.6700	126.3850	128.3600	-1.132%	13,740	+53.747%
2026-03-12	136.4000	136.4000	129.8300	129.8300	-5.729%	1,887	+52.006%
2026-03-11	137.7200	137.7200	137.7200	137.7200	-0.707%	110	+43.298%
2026-03-10	139.8650	140.7300	138.1000	138.7000	-0.488%	1,472	+42.286%
2026-03-09	137.4200	139.3800	135.6500	139.3800	+1.441%	1,120	+41.591%
2026-03-06	138.2300	139.2600	136.4100	137.4000	-2.144%	10,170	+43.632%
2026-03-05	138.6800	140.4101	124.8100	140.4100	-0.057%	78,961	+40.553%
2026-03-04	141.5300	141.5700	140.4700	140.4900	+2.238%	51,506	+40.473%
2026-03-03	134.1600	137.4150	133.3000	137.4150	-1.424%	134,367	+43.616%
2026-03-02	139.0800	139.4000	137.3600	139.4000	+1.014%	111,730	+41.571%
2026-02-27	147.9500	147.9500	135.4000	138.0000	+3.212%	119,927	+43.007%
2026-02-26	134.3500	134.3500	132.7000	133.7050	-2.062%	985	+47.601%
2026-02-25	136.7300	136.7300	136.3000	136.5200	+1.167%	831	+44.558%
2026-02-24	134.9450	134.9450	134.9450	134.9450	+1.922%	179	+46.245%
2026-02-23	132.2400	132.4000	132.2400	132.4000	-2.187%	1,113	+49.056%
2026-02-20	135.3600	135.3600	135.3600	135.3600	-0.037%	256	+45.796%
2026-02-19	135.4100	135.4100	135.4100	135.4100	-0.258%	309	+45.743%
2026-02-18	136.5000	136.5000	135.7600	135.7600	+5.314%	910	+45.367%
2026-02-17	129.3700	130.3400	128.9100	128.9100	+1.994%	3,939	+53.091%
2026-02-12	134.1800	134.1800	126.3900	126.3900	-5.397%	43,770	+56.144%
2026-02-11	132.7900	133.6000	128.7900	133.6000	+1.435%	583	+47.717%
2026-02-10	132.5700	132.7800	131.7100	131.7100	-1.029%	736	+49.837%
2026-02-09	135.4900	135.4900	133.0800	133.0800	+0.339%	590	+48.294%
2026-02-06	132.7800	132.7800	132.6300	132.6300	+3.230%	456	+48.797%
2026-02-05	129.3950	129.3950	128.4800	128.4800	+1.863%	944	+53.604%
2026-02-04	126.1300	126.1300	126.1300	126.1300	-3.751%	751	+56.466%
2026-02-03	130.2800	131.0450	130.2800	131.0450	-3.288%	952	+50.597%
2026-02-02	131.7400	136.4300	131.7400	135.5000	+1.551%	600	+45.646%
2026-01-30	132.0100	133.4300	131.4400	133.4300	-0.037%	6,649	+47.905%
2026-01-29	129.9750	133.4800	128.6750	133.4800	+1.927%	1,537	+47.850%
2026-01-28	129.1050	130.9569	128.8600	130.9569	+0.775%	5,674	+50.698%
2026-01-27	129.9500	129.9500	129.9500	129.9500	-2.021%	910	+51.866%
2026-01-23	132.6300	132.6300	132.6300	132.6300	-2.046%	186	+48.797%
2026-01-22	135.4000	135.4000	135.4000	135.4000	+4.282%	340	+45.753%
2026-01-21	129.8400	129.8400	129.8400	129.8400	-0.192%	1,208	+51.995%
2026-01-20	130.5700	130.5700	130.0900	130.0900	-0.982%	1,180	+51.703%
2026-01-16	130.9900	131.3800	130.5800	131.3800	+0.620%	1,834	+50.213%
2026-01-15	127.6200	130.5700	127.6200	130.5700	+0.585%	26,120	+51.145%
2026-01-13	129.8100	129.8100	129.8100	129.8100	+2.592%	24,969	+52.030%
2026-01-09	128.0800	129.2300	126.5200	126.5300	-3.933%	69,879	+55.971%
2026-01-08	132.2300	132.2600	131.7100	131.7100	-1.067%	65,480	+49.837%
2026-01-07	136.9800	136.9800	133.1300	133.1300	-2.874%	25,928	+48.239%
2026-01-06	133.1100	137.0700	133.1100	137.0700	+4.006%	31,284	+43.978%
2026-01-05	130.3500	131.8000	130.3500	131.7900	+1.902%	80,086	+49.746%
2026-01-02	126.3100	129.3300	126.3100	129.3300	+2.472%	901	+52.594%
2025-12-31	126.6900	127.4900	126.2100	126.2100	-1.020%	16,470	+56.366%
2025-12-30	127.3600	127.5100	127.3600	127.5100	-0.110%	15,630	+54.772%
2025-12-29	127.7300	127.7300	127.6500	127.6500	-0.242%	603	+54.602%
2025-12-26	127.9600	127.9600	127.9600	127.9600	+0.526%	693	+54.228%
2025-12-24	127.2900	127.2900	127.2900	127.2900	-0.578%	278	+55.040%
2025-12-23	128.1700	129.4950	127.7100	128.0300	+0.811%	64,448	+54.144%
2025-12-22	127.0000	127.0000	127.0000	127.0000	-0.228%	70,418	+55.394%
2025-12-19	126.3600	127.2900	126.3600	127.2900	+2.856%	51,445	+55.040%
2025-12-18	123.2600	124.7700	123.2600	123.7550	+2.079%	41,870	+59.468%
2025-12-17	122.5800	122.5800	120.1500	121.2350	-0.903%	26,545	+62.783%
2025-12-16	122.5000	123.4800	122.0400	122.3400	-0.601%	117,219	+61.313%
2025-12-15	123.1100	123.5500	123.0800	123.0800	-1.228%	51,101	+60.343%
2025-12-12	122.3900	124.6100	122.3900	124.6100	+3.205%	25,706	+58.374%
2025-12-11	120.9950	122.1800	120.7400	120.7400	+2.166%	5,053	+63.450%
2025-12-10	118.7300	118.7300	118.1800	118.1800	-1.999%	1,118	+66.991%
2025-12-05	119.1400	120.8700	119.1400	120.5900	+1.490%	1,357	+63.654%
2025-12-04	118.8200	118.8200	118.8200	118.8200	-0.143%	469	+66.092%
2025-12-03	118.9900	118.9900	118.9900	118.9900	-0.327%	727	+65.854%
2025-12-02	120.3600	120.3600	119.3800	119.3800	-2.443%	1,273	+65.312%
2025-12-01	122.0400	122.3700	122.0400	122.3700	+1.560%	625	+61.273%
2025-11-28	121.3300	121.9200	120.4900	120.4900	-0.141%	18,849	+63.790%
2025-11-25	121.9400	122.3300	120.6600	120.6600	+1.438%	12,751	+63.559%
2025-11-24	120.5700	120.5700	118.6500	118.9500	+4.903%	17,964	+65.910%
2025-11-21	112.2100	113.3900	112.2100	113.3900	+2.116%	36	+74.045%
2025-11-20	110.8400	111.0400	110.8400	111.0400	+1.611%	1,408	+77.729%
2025-11-19	107.4600	110.3600	107.4600	109.2800	+2.293%	73,028	+80.591%
2025-11-18	105.8900	108.6800	105.8900	106.8300	-1.421%	146,794	+84.733%
2025-11-17	108.3700	108.3700	108.3700	108.3700	+0.166%	690	+82.108%
2025-11-14	109.5300	109.8000	108.1900	108.1900	-0.834%	21,131	+82.411%
2025-11-13	109.1700	109.1700	109.1000	109.1000	-5.048%	587	+80.889%
2025-11-11	114.9000	114.9000	114.9000	114.9000	+0.789%	1,050	+71.758%
2025-11-10	114.4400	115.1100	114.0000	114.0000	+1.311%	850	+73.114%
2025-11-07	110.8400	112.8400	110.8400	112.5250	+1.731%	18,479	+75.383%
2025-11-06	110.5500	110.6100	110.5500	110.6100	-1.575%	50,672	+78.420%
2025-11-05	112.0300	112.3800	111.9300	112.3800	+1.508%	1,294	+75.610%
2025-11-04	111.4800	111.4800	108.7300	110.7100	-0.081%	2,154	+78.259%
2025-11-03	111.8100	111.8100	110.6500	110.8000	+0.381%	21,758	+78.114%
2025-10-31	111.7900	111.8800	109.4200	110.3800	-1.490%	14,741	+78.791%
2025-10-30	112.2800	112.2800	112.0500	112.0500	-2.472%	776	+76.127%
2025-10-29	116.4400	116.4400	114.8900	114.8900	+0.490%	745	+71.773%
2025-10-27	114.3300	114.3300	114.3300	114.3300	+0.749%	583	+72.614%
2025-10-24	113.4800	113.4800	113.4800	113.4800	+0.141%	18,462	+73.907%
2025-10-23	110.5700	114.3500	110.5700	113.3200	+1.632%	12,240	+74.153%
2025-10-22	108.6800	111.5000	108.6800	111.5000	+2.416%	936	+76.996%
2025-10-21	103.1300	108.8700	102.4900	108.8700	+5.833%	1,775	+81.271%
2025-10-20	101.9900	103.2200	101.9900	102.8700	+1.560%	1,593	+91.844%
2025-10-17	101.9800	101.9800	101.2900	101.2900	+0.616%	1,137	+94.837%
2025-10-16	100.5700	100.6700	100.4000	100.6700	-3.968%	4,530	+96.037%
2025-10-15	106.0300	106.0500	104.3900	104.8300	+2.154%	34,778	+88.257%
2025-10-14	99.8500	102.6200	99.8500	102.6200	+1.433%	2,872	+92.311%
2025-10-13	100.0800	101.1700	100.0800	101.1700	+4.353%	1,089	+95.068%
2025-10-10	97.4199	97.4199	96.9200	96.9500	-1.813%	11,564	+103.559%
2025-10-09	98.7200	100.6700	98.7200	98.7400	+0.071%	15,903	+99.868%
2025-10-08	96.9700	100.2800	96.9700	98.6700	+1.398%	11,144	+100.010%
2025-10-07	96.8600	97.3200	96.5700	97.3100	-2.014%	2,838	+102.805%
2025-10-06	99.3500	99.3500	99.3100	99.3100	+1.773%	735	+98.721%
2025-10-03	98.4000	98.7800	97.5800	97.5800	-1.880%	2,007	+102.244%
2025-10-02	102.3900	102.3900	99.4500	99.4500	-2.938%	66,152	+98.441%
2025-10-01	100.5100	102.4600	100.4100	102.4600	+1.355%	17,704	+92.612%
2025-09-30	99.2500	101.4700	99.1300	101.0900	+4.670%	225,461	+95.222%
2025-09-29	96.5800	96.5800	96.5800	96.5800	+3.305%	418	+104.338%
2025-09-26	93.4000	93.4900	93.4000	93.4900	+1.774%	6,189	+111.092%
2025-09-25	92.0400	92.1550	91.8600	91.8600	-2.752%	103,054	+114.838%
2025-09-24	96.2200	96.2200	94.4600	94.4600	-2.104%	128,319	+108.924%
2025-09-23	96.9500	96.9500	96.4900	96.4900	+2.138%	1,039	+104.529%
2025-09-22	94.4700	94.4700	94.4700	94.4700	+0.138%	550	+108.902%
2025-09-19	94.1000	94.5200	94.0500	94.3400	0.000%	3,283	+109.190%
2025-09-17	92.2800	94.3400	92.2800	94.3400	+1.158%	15,298	+109.190%
2025-09-16	93.2300	93.6800	91.9300	93.2600	-0.501%	101,633	+111.613%
2025-09-15	91.2100	93.7500	91.2100	93.7300	+2.628%	204,510	+110.552%
2025-09-12	91.6400	91.6400	91.1750	91.3300	-5.181%	902	+116.085%
2025-09-11	96.5800	96.5800	95.6300	96.3200	-0.290%	153,597	+104.890%
2025-09-10	94.0000	96.8800	94.0000	96.6000	+6.681%	329,671	+104.296%
2025-09-09	87.6800	90.7200	87.6400	90.5500	+2.711%	334,403	+117.946%
2025-09-08	86.4900	88.4500	86.4900	88.1600	+5.657%	287,536	+123.854%
2025-09-05	83.6500	83.6500	83.4200	83.4400	+0.168%	67,536	+136.517%
2025-09-04	84.1000	84.1000	83.3000	83.3000	-0.311%	23,445	+136.915%
2025-09-03	82.9000	83.5600	82.8900	83.5600	+0.650%	2,797	+136.178%
2025-09-02	80.8200	83.1200	80.8200	83.0200	+1.703%	61,923	+137.714%
2025-08-29	82.5600	82.5700	81.6300	81.6300	-1.150%	39,332	+141.762%
2025-08-27	83.1200	83.3300	82.5800	82.5800	0.000%	12,755	+138.980%
2025-08-26	82.5800	82.5800	82.5800	82.5800	-1.161%	2	+138.980%
2025-08-25	85.6700	86.0000	83.1000	83.5500	-2.849%	111,740	+136.206%
2025-08-22	84.0000	86.0000	84.0000	86.0000	+3.341%	203,252	+129.477%
2025-08-21	83.6900	83.7500	82.7900	83.2200	+1.612%	51,428	+137.143%
2025-08-20	80.8700	81.9000	80.8700	81.9000	+1.588%	615	+140.965%
2025-08-19	80.5400	80.6600	80.2200	80.6200	+0.361%	102,882	+144.790%
2025-08-18	80.3300	80.3300	80.3300	80.3300	+2.097%	647	+145.674%
2025-08-15	78.8000	78.8000	78.6800	78.6800	-0.051%	660	+150.826%
2025-08-14	78.6900	78.7200	78.6900	78.7200	+1.001%	838	+150.699%
2025-08-13	76.3200	77.9600	76.3200	77.9400	+2.688%	1,949	+153.208%
2025-08-12	74.7500	75.9000	74.6100	75.9000	+3.223%	3,622	+160.013%
2025-08-11	73.5300	73.5300	73.5300	73.5300	+0.823%	117	+168.394%
2025-08-08	72.9300	72.9300	72.9300	72.9300	+3.616%	449	+170.602%
2025-08-06	70.3300	70.3850	70.3300	70.3850	-0.305%	15,649	+180.386%
2025-08-05	69.1400	70.6000	69.1400	70.6000	+2.572%	6,273	+179.533%
2025-08-04	68.3400	69.0800	68.1400	68.8300	-1.896%	262,410	+186.721%
2025-08-01	69.3600	70.1600	69.3600	70.1600	-3.054%	17,161	+181.286%
2025-07-31	74.8200	74.9300	72.1100	72.3700	-4.069%	41,084	+172.696%
2025-07-30	75.0100	75.4400	75.0100	75.4400	+5.231%	201,227	+161.599%
2025-07-29	71.6900	71.6900	71.6900	71.6900	-0.472%	124,944	+175.282%
2025-07-28	71.6600	72.0300	71.6500	72.0300	-0.771%	51,291	+173.983%
2025-07-25	72.8400	74.0750	72.5900	72.5900	-1.157%	563,334	+171.869%
2025-07-24	74.0300	74.0300	73.4400	73.4400	-0.427%	10,553	+168.723%
2025-07-23	71.2400	73.7550	71.2400	73.7550	+4.691%	100,220	+167.575%
2025-07-21	70.4500	70.4500	70.4500	70.4500	-0.014%	25,382	+180.128%
2025-07-17	70.4600	70.4600	70.4600	70.4600	+0.228%	558	+180.088%
2025-07-16	70.3000	70.3000	70.3000	70.3000	-1.306%	346	+180.725%
2025-07-15	71.2300	71.2300	71.2300	71.2300	-4.054%	504	+177.060%
2025-07-10	74.7600	74.7600	74.2400	74.2400	-2.058%	982	+165.827%
2025-07-09	75.8000	75.8000	75.8000	75.8000	+0.145%	238	+160.356%
2025-07-08	76.0400	76.4100	75.6900	75.6900	-1.969%	136,071	+160.735%
2025-07-03	77.2100	77.2100	77.2100	77.2100	+0.247%	17,759	+155.602%
2025-07-02	77.3100	77.7000	77.0200	77.0200	-3.302%	12,467	+156.232%
2025-07-01	79.6500	79.6500	79.6500	79.6500	-3.513%	669	+147.772%
2025-06-30	81.5400	83.0500	81.5400	82.5500	+0.991%	39,488	+139.067%
2025-06-27	80.4600	82.2600	80.4500	81.7400	+1.679%	17,326	+141.436%
2025-06-26	80.4400	80.4400	80.3900	80.3900	+1.477%	1,809	+145.491%
2025-06-25	79.2200	79.2200	79.2200	79.2200	-1.846%	391	+149.116%
2025-06-24	80.3300	80.7100	80.3300	80.7100	+1.001%	1,842	+144.517%
2025-06-23	79.7600	79.9100	79.7600	79.9100	+2.134%	790	+146.965%
2025-06-20	78.3700	78.4200	77.9500	78.2400	-0.433%	2,848	+152.237%
2025-06-18	77.8500	78.5800	77.8500	78.5800	+4.287%	3,515	+151.145%
2025-06-16	75.1100	75.3800	74.6200	75.3500	-0.370%	1,810	+161.911%
2025-06-13	75.6300	75.6300	75.6300	75.6300	-0.565%	276	+160.941%
2025-06-12	76.9500	77.1200	76.0600	76.0600	-0.679%	1,209,293	+159.466%
2025-06-11	77.0800	77.0800	76.5800	76.5800	-1.996%	363	+157.704%
2025-06-10	82.2400	82.2400	74.5700	78.1400	-6.397%	126,444	+152.560%
2025-06-09	86.4900	86.4900	83.4800	83.4800	-0.820%	31,076	+136.404%
2025-06-06	84.1700	84.1700	84.1700	84.1700	+0.622%	705	+134.466%
2025-06-02	82.9900	83.9300	82.9900	83.6501	-0.262%	102,139	+135.923%
2025-05-30	82.4900	83.8700	82.4900	83.8700	+2.493%	339,732	+135.305%
2025-05-29	83.8500	84.3800	81.8300	81.8300	+0.147%	35,284	+141.171%
2025-05-27	82.0950	82.0950	81.7100	81.7100	+1.617%	1,400	+141.525%
2025-05-22	81.1100	81.2700	80.1700	80.4100	-3.004%	2,521	+145.430%
2025-05-21	83.6200	83.7100	82.9000	82.9000	-0.301%	4,256	+138.058%
2025-05-20	83.3300	83.3300	83.1500	83.1500	-0.918%	890	+137.342%
2025-05-19	84.7300	84.7300	83.9200	83.9200	-1.710%	15,466	+135.164%
2025-05-16	85.1000	86.1000	85.1000	85.3800	+1.740%	21,253	+131.143%
2025-05-15	81.5900	83.9200	81.5500	83.9200	+2.304%	10,757	+135.164%
2025-05-14	82.6400	82.9200	81.7600	82.0300	+0.638%	312,580	+140.583%
2025-05-13	78.5700	84.2200	78.5700	81.5100	+4.580%	12,283	+142.118%
2025-05-12	79.6200	79.6200	77.9400	77.9400	-2.794%	1,061	+153.208%
2025-05-09	79.5900	80.1800	79.5900	80.1800	+0.944%	1,797	+146.134%
2025-05-08	79.8200	79.8200	79.4300	79.4300	-1.145%	121,005	+148.458%
2025-05-07	79.6272	80.3500	78.6141	80.3500	+5.294%	171,102	+145.613%
2025-05-06	76.2300	77.1300	75.9300	76.3100	+2.251%	202,157	+158.616%
2025-05-05	74.4000	75.6100	74.2100	74.6300	+1.455%	116,626	+164.438%
2025-05-02	72.5399	73.5600	70.3900	73.5600	+14.526%	122,882	+168.284%
2025-05-01	64.8700	65.3600	64.2300	64.2300	+2.440%	165,079	+207.255%
2025-04-30	63.3200	63.3500	62.7000	62.7000	-0.064%	18,514	+214.753%
2025-04-29	62.9100	63.2100	62.7400	62.7400	+1.785%	7,628	+214.552%
2025-04-25	60.7000	61.6400	60.6950	61.6400	+2.426%	18,975	+220.165%
2025-04-23	60.2000	60.2000	59.6900	60.1800	+6.007%	133,947	+227.933%
2025-04-21	57.1200	57.1600	56.7700	56.7700	-6.289%	1,245	+247.631%
2025-04-17	60.0000	60.5800	60.0000	60.5800	-0.313%	519	+225.768%
2025-04-16	60.8900	60.8900	60.7700	60.7700	-1.395%	500	+224.749%
2025-04-15	62.1000	62.2000	61.6300	61.6300	-1.675%	4,398	+220.217%
2025-04-14	62.6800	62.6800	62.6800	62.6800	+0.240%	680	+214.853%
2025-04-11	62.7800	62.7900	61.3900	62.5300	-1.543%	2,268	+215.609%
2025-04-10	64.8200	64.8200	63.2100	63.5100	-3.399%	57,358	+210.738%
2025-04-09	60.9500	65.7450	60.5300	65.7450	+7.814%	78,084	+200.175%
2025-04-08	63.7200	63.7200	60.9800	60.9800	-4.044%	2,165	+223.631%
2025-04-07	62.3400	63.8000	62.3400	63.5500	+1.404%	3,318	+210.543%
2025-04-04	63.8100	63.8100	61.7200	62.6700	-3.599%	91,927	+214.903%
2025-04-03	65.0700	65.3400	64.9900	65.0100	-1.768%	2,051	+203.569%
2025-04-02	65.8100	66.5500	65.1800	66.1800	+0.992%	5,441	+198.202%
2025-04-01	65.2200	65.5300	64.7400	65.5300	+0.815%	52,125	+201.160%
2025-03-31	65.6800	66.3600	65.0000	65.0000	-0.809%	72,098	+203.615%
2025-03-28	65.6100	65.6100	65.0200	65.5300	-1.340%	6,997	+201.160%
2025-03-27	67.2300	67.2900	66.4200	66.4200	-2.006%	3,140	+197.124%
2025-03-26	67.8800	67.8800	67.7800	67.7800	+0.015%	3,833	+191.163%
2025-03-25	67.9100	67.9100	67.7700	67.7700	+3.387%	87,606	+191.206%
2025-03-21	65.2500	65.6700	64.8700	65.5500	-0.395%	3,466	+201.068%
2025-03-20	66.1600	66.1600	65.6200	65.8100	-1.966%	1,248	+199.878%
2025-03-19	64.2800	67.1300	64.2800	67.1300	+3.516%	1,436	+193.982%
2025-03-18	64.8500	64.8500	64.8500	64.8500	+1.662%	1,435	+204.318%
2025-03-17	63.7900	63.7900	63.7900	63.7900	+0.504%	559	+209.375%
2025-03-14	62.8500	63.4700	62.8500	63.4700	+1.019%	620	+210.934%
2025-03-13	62.9400	62.9500	62.8300	62.8300	-2.619%	68,017	+214.102%
2025-03-12	62.3400	65.5100	62.3400	64.5200	+4.672%	47,797	+205.874%
2025-03-11	60.0400	61.6400	60.0400	61.6400	+3.597%	50,955	+220.165%
2025-03-10	61.9700	61.9700	59.5000	59.5000	-6.211%	1,208	+231.681%
2025-03-07	63.4400	63.4400	63.4400	63.4400	+0.507%	218	+211.081%
2025-03-06	64.5400	64.5400	63.1200	63.1200	-4.624%	243,289	+212.658%
2025-03-05	66.6300	66.6300	66.1800	66.1800	+0.501%	1,023	+198.202%
2025-03-04	65.5500	66.3300	65.3200	65.8500	-1.614%	1,949	+199.696%
2025-03-03	70.0000	70.0000	66.9300	66.9300	-2.676%	201,702	+194.860%
2025-02-28	69.7500	69.7500	68.4000	68.7700	-1.433%	12,489	+186.971%

.dark-mode .yzGK5c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yzGK5c{ 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