Dark

BHG
Bright Health Group, Inc.
stock NYSE

Inactive

Jan 26, 2024

16.35USD+9.365%(+1.40)29,245

Pre-market

0.00USD-100.000%(-14.95)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-26	15.0000	16.3500	14.5200	16.3500	+9.365%	29,245	0.000%
2024-01-25	14.6600	14.9999	13.9700	14.9500	+3.460%	15,204	+9.365%
2024-01-24	13.2500	14.9800	12.9000	14.4500	+9.057%	84,409	+13.149%
2024-01-23	12.2500	13.3277	12.2042	13.2500	+10.417%	26,942	+23.396%
2024-01-22	11.3900	12.2500	11.3900	12.0000	+4.076%	16,948	+36.250%
2024-01-19	10.3400	11.6833	10.2500	11.5300	+10.019%	29,334	+41.804%
2024-01-18	10.1800	10.6700	10.1800	10.4800	+1.256%	15,723	+56.011%
2024-01-17	10.9900	11.0000	10.2000	10.3500	-2.726%	19,075	+57.971%
2024-01-16	11.0858	11.4200	10.4400	10.6400	-5.590%	23,390	+53.665%
2024-01-12	11.6300	12.2400	11.0000	11.2700	-3.840%	17,146	+45.075%
2024-01-11	12.2900	12.7599	11.5200	11.7200	-3.380%	18,905	+39.505%
2024-01-10	10.0900	12.2000	10.0900	12.1300	+18.457%	54,479	+34.790%
2024-01-09	10.3200	10.3200	9.9058	10.2400	-0.775%	21,673	+59.668%
2024-01-08	11.6000	11.6000	9.6400	10.3200	-10.026%	64,222	+58.430%
2024-01-05	11.3100	13.4600	11.2500	11.4700	-2.549%	123,348	+42.546%
2024-01-04	9.2300	12.8300	9.2300	11.7700	+28.634%	382,363	+38.912%
2024-01-03	8.3600	11.2100	8.1000	9.1500	+10.909%	241,235	+78.689%
2024-01-02	7.4000	8.4500	6.7600	8.2500	+8.126%	126,042	+98.182%
2023-12-29	5.3000	8.5000	5.3000	7.6300	+45.057%	430,107	+114.286%
2023-12-28	5.0900	5.3700	5.0900	5.2600	+3.137%	27,368	+210.837%
2023-12-27	5.1200	5.5000	5.0500	5.1000	-2.111%	37,773	+220.588%
2023-12-26	5.1700	5.5300	5.0450	5.2100	-0.951%	42,661	+213.820%
2023-12-22	5.0700	5.4000	5.0700	5.2600	+4.158%	10,291	+210.837%
2023-12-21	5.2100	5.3800	4.9400	5.0500	-3.071%	69,580	+223.762%
2023-12-20	5.5000	5.5100	5.0600	5.2100	-5.616%	17,648	+213.820%
2023-12-19	5.5500	6.0000	5.2700	5.5200	+3.565%	27,183	+196.196%
2023-12-18	5.7800	6.0300	5.0000	5.3300	-13.893%	128,337	+206.754%
2023-12-15	6.6900	6.6900	5.7500	6.1900	-11.445%	75,771	+164.136%
2023-12-14	6.9500	7.0000	6.6401	6.9900	+2.343%	17,257	+133.906%
2023-12-13	6.5100	6.8300	6.1987	6.8300	+4.916%	7,589	+139.385%
2023-12-12	6.3403	6.7800	6.1001	6.5100	-0.913%	12,639	+151.152%
2023-12-11	6.4300	6.5790	6.2650	6.5700	+0.922%	15,471	+148.858%
2023-12-08	6.4300	6.6596	6.4300	6.5100	-0.153%	4,548	+151.152%
2023-12-07	6.3200	6.5300	6.3200	6.5200	+2.355%	9,844	+150.767%
2023-12-06	6.6446	6.8700	6.3300	6.3700	-2.525%	16,360	+156.672%
2023-12-05	6.8100	6.9000	6.4210	6.5350	+0.230%	11,614	+150.191%
2023-12-04	6.2900	6.9349	6.2900	6.5200	0.000%	5,941	+150.767%
2023-12-01	6.5250	6.6555	6.3821	6.5200	+0.929%	5,608	+150.767%
2023-11-30	6.8800	6.8887	6.4600	6.4600	-3.869%	7,827	+153.096%
2023-11-29	6.9300	7.2599	6.6950	6.7200	-4.137%	35,855	+143.304%
2023-11-28	7.2600	7.6700	7.0100	7.0100	-6.906%	10,137	+133.238%
2023-11-27	7.5000	7.7500	7.5000	7.5300	-2.839%	8,477	+117.131%
2023-11-24	7.8600	7.9600	7.6800	7.7500	+2.378%	3,569	+110.968%
2023-11-22	7.6500	7.8700	7.4000	7.5700	+0.933%	10,697	+115.984%
2023-11-21	7.7200	7.9200	7.3235	7.5000	-4.943%	18,188	+118.000%
2023-11-20	7.5100	7.9600	7.4000	7.8900	+3.272%	14,972	+107.224%
2023-11-17	7.2700	7.8400	7.2530	7.6400	+4.658%	25,116	+114.005%
2023-11-16	7.4400	7.4400	7.0750	7.3000	-1.351%	11,598	+123.973%
2023-11-15	6.7000	7.6073	6.7000	7.4000	+9.145%	14,561	+120.946%
2023-11-14	7.2100	7.2500	6.6010	6.7800	-3.693%	23,863	+141.150%
2023-11-13	6.8200	7.2300	6.6275	7.0400	+2.774%	14,956	+132.244%
2023-11-10	7.0000	7.0000	6.6195	6.8500	-3.521%	3,050	+138.686%
2023-11-09	7.0406	7.2900	6.9700	7.1000	-4.570%	7,275	+130.282%
2023-11-08	7.5000	7.7000	7.0068	7.4400	-2.362%	6,367	+119.758%
2023-11-07	6.7100	7.8700	6.7100	7.6200	+0.927%	16,514	+114.567%
2023-11-06	7.1600	7.8900	7.1292	7.5500	+6.488%	18,906	+116.556%
2023-11-03	7.3500	7.4100	6.9900	7.0900	-0.421%	31,512	+130.606%
2023-11-02	7.2200	7.4399	7.1200	7.1200	+0.423%	5,763	+129.635%
2023-11-01	7.2300	7.2850	7.0900	7.0900	-2.342%	4,493	+130.606%
2023-10-31	7.3500	7.3500	7.0950	7.2600	-1.090%	6,227	+125.207%
2023-10-30	7.0100	7.4100	7.0100	7.3400	+5.916%	14,396	+122.752%
2023-10-27	7.2200	7.3900	6.9170	6.9300	-2.257%	40,543	+135.931%
2023-10-26	7.1400	7.2199	6.7850	7.0900	-3.406%	20,914	+130.606%
2023-10-25	7.2300	7.4000	6.2500	7.3400	0.000%	115,333	+122.752%
2023-10-24	7.3800	7.6997	7.1800	7.3400	+1.662%	18,101	+122.752%
2023-10-23	7.2500	7.5900	7.1750	7.2200	-2.564%	33,419	+126.454%
2023-10-20	7.2000	7.4300	7.2000	7.4100	+3.347%	4,261	+120.648%
2023-10-19	7.2900	7.3200	7.0400	7.1700	-3.499%	4,922	+128.033%
2023-10-18	7.5600	7.8000	7.3900	7.4300	+0.270%	20,472	+120.054%
2023-10-17	7.4400	7.6200	7.2800	7.4100	+0.135%	8,634	+120.648%
2023-10-16	7.1146	7.8500	6.9100	7.4000	+7.246%	32,974	+120.946%
2023-10-13	6.6600	7.7676	6.5100	6.9000	+2.679%	62,346	+136.957%
2023-10-12	6.7428	6.8600	6.6300	6.7200	+1.357%	7,292	+143.304%
2023-10-11	6.5000	6.7300	6.4300	6.6300	+0.455%	4,657	+146.606%
2023-10-10	6.1300	6.6950	6.0100	6.6000	+10.000%	60,278	+147.727%
2023-10-09	5.9300	6.2000	5.7200	6.0000	+1.523%	5,686	+172.500%
2023-10-06	5.8200	6.0256	5.8200	5.9100	+1.897%	2,845	+176.650%
2023-10-05	5.8100	6.0400	5.6600	5.8000	+3.203%	16,763	+181.897%
2023-10-04	6.1900	6.1900	5.6200	5.6200	-4.746%	6,682	+190.925%
2023-10-03	5.8300	5.9200	5.8000	5.9000	+1.549%	10,005	+177.119%
2023-10-02	6.2200	6.2599	5.6000	5.8100	-2.680%	17,918	+181.411%
2023-09-29	6.0700	6.0750	5.8200	5.9700	-0.167%	12,084	+173.869%
2023-09-28	6.1000	6.1900	5.8200	5.9800	-1.967%	7,179	+173.411%
2023-09-27	6.0000	6.1900	5.6400	6.1000	+3.390%	31,451	+168.033%
2023-09-26	5.7600	6.0400	5.7600	5.9000	+2.431%	7,903	+177.119%
2023-09-25	5.9600	6.1500	5.6900	5.7600	-2.207%	19,085	+183.854%
2023-09-22	6.1500	6.1500	5.8000	5.8900	-1.340%	33,391	+177.589%
2023-09-21	6.1500	6.4000	5.8750	5.9700	-3.710%	31,053	+173.869%
2023-09-20	6.3000	6.4800	6.1500	6.2000	-1.116%	9,184	+163.710%
2023-09-19	6.3700	6.4500	6.0100	6.2700	-0.318%	46,924	+160.766%
2023-09-18	6.3000	6.4700	6.2000	6.2900	-0.632%	25,266	+159.936%
2023-09-15	6.2500	6.6600	6.2500	6.3300	-0.628%	51,966	+158.294%
2023-09-14	6.3000	6.5999	6.1100	6.3700	+1.920%	39,600	+156.672%
2023-09-13	6.5900	6.7500	6.2500	6.2500	-5.303%	40,314	+161.600%
2023-09-12	6.7500	6.9700	6.6000	6.6000	-2.367%	22,349	+147.727%
2023-09-11	6.8000	7.1800	6.7500	6.7600	-1.887%	25,768	+141.864%
2023-09-08	7.2800	7.2800	6.7500	6.8900	-6.640%	47,186	+137.300%
2023-09-07	7.8700	8.0100	7.1600	7.3800	-6.226%	46,684	+121.545%
2023-09-06	8.2900	8.4019	7.8100	7.8700	-4.606%	20,165	+107.751%
2023-09-05	8.5600	8.8500	8.2000	8.2500	-3.509%	17,415	+98.182%
2023-09-01	8.5800	8.8800	8.4203	8.5500	+1.064%	23,909	+91.228%
2023-08-31	9.4900	9.4900	8.2500	8.4600	-6.000%	76,676	+93.262%
2023-08-30	8.6200	9.0000	8.4601	9.0000	+3.926%	17,646	+81.667%
2023-08-29	8.2600	8.8700	8.2100	8.6600	+4.212%	16,386	+88.799%
2023-08-28	8.5000	8.5816	8.0300	8.3100	-1.423%	23,289	+96.751%
2023-08-25	8.5400	8.9900	8.2800	8.4300	-2.992%	41,383	+93.950%
2023-08-24	8.9600	9.0491	8.5158	8.6900	+0.579%	16,460	+88.147%
2023-08-23	8.5500	8.7514	8.3485	8.6400	-0.917%	42,542	+89.236%
2023-08-22	8.7300	9.4591	8.6728	8.7200	-1.246%	32,708	+87.500%
2023-08-21	9.6000	9.6000	8.7900	8.8300	-7.732%	39,855	+85.164%
2023-08-18	10.3100	10.7160	9.5200	9.5700	-10.644%	71,044	+70.846%
2023-08-17	10.3700	11.2900	10.2975	10.7100	+2.586%	83,253	+52.661%
2023-08-16	11.4800	11.8400	10.4400	10.4400	-10.922%	73,158	+56.609%
2023-08-15	13.0400	13.0400	11.7182	11.7200	-6.984%	71,137	+39.505%
2023-08-14	13.9300	13.9300	12.5500	12.6000	-9.548%	56,765	+29.762%
2023-08-11	13.9700	14.3600	13.1500	13.9300	+1.383%	156,976	+17.373%
2023-08-10	14.9000	15.2900	13.3600	13.7400	-10.837%	121,300	+18.996%
2023-08-09	16.0600	16.8199	14.7100	15.4100	-12.344%	164,274	+6.100%
2023-08-08	15.5000	21.9999	14.8201	17.5800	+16.040%	886,362	-6.997%
2023-08-07	16.0000	16.0000	14.7500	15.1500	+0.132%	131,600	+7.921%
2023-08-04	14.8600	15.6828	14.7600	15.1300	+1.204%	146,200	+8.063%
2023-08-03	13.2200	15.4610	13.2200	14.9500	+11.401%	121,128	+9.365%
2023-08-02	12.8000	13.7786	12.7500	13.4200	+3.310%	24,249	+21.833%
2023-08-01	12.6100	13.1800	12.3001	12.9900	+2.769%	44,942	+25.866%
2023-07-31	12.4000	12.8500	12.4000	12.6400	+2.597%	17,999	+29.351%
2023-07-28	12.5900	12.6600	11.7100	12.3200	-0.645%	53,670	+32.711%
2023-07-27	12.8000	12.8000	12.2200	12.4000	-2.669%	31,379	+31.855%
2023-07-26	12.7400	13.0900	12.5000	12.7400	-1.393%	45,344	+28.336%
2023-07-25	12.2900	12.9200	12.1150	12.9200	+5.126%	26,859	+26.548%
2023-07-24	12.6800	12.6899	12.1000	12.2900	-0.727%	23,377	+33.035%
2023-07-21	12.3500	12.6500	12.1000	12.3800	+1.061%	25,966	+32.068%
2023-07-20	12.1500	12.4700	11.8215	12.2500	+0.245%	20,734	+33.469%
2023-07-19	11.9500	12.4500	11.8250	12.2200	+3.122%	35,673	+33.797%
2023-07-18	12.1000	12.6500	11.8500	11.8500	-3.186%	73,120	+37.975%
2023-07-17	12.7500	12.9985	12.1201	12.2400	-3.088%	30,779	+33.578%
2023-07-14	14.2900	14.5150	12.6300	12.6300	-9.527%	60,146	+29.454%
2023-07-13	15.0000	15.1000	13.6700	13.9600	-5.612%	115,566	+17.120%
2023-07-12	14.2500	15.1200	13.9400	14.7900	+6.250%	140,545	+10.548%
2023-07-11	13.0300	13.9200	12.6200	13.9200	+8.411%	143,967	+17.457%
2023-07-10	12.7300	13.6010	12.6100	12.8400	+3.298%	113,402	+27.336%
2023-07-07	12.1400	13.1050	11.6515	12.4300	+5.697%	165,529	+31.537%
2023-07-06	10.5600	12.3192	10.3701	11.7600	+8.487%	132,113	+39.031%
2023-07-05	10.9200	11.4000	10.5000	10.8400	-3.644%	154,423	+50.830%
2023-07-03	11.8000	11.8799	11.0200	11.2500	-7.938%	139,284	+45.333%
2023-06-30	12.3400	12.4700	10.8200	12.2200	+11.905%	1,669,191	+33.797%
2023-06-29	11.1000	11.4700	10.7300	10.9200	-0.997%	54,511	+49.725%
2023-06-28	11.4000	11.4000	10.6600	11.0300	-3.330%	71,848	+48.232%
2023-06-27	12.6400	13.0300	11.4100	11.4100	-8.574%	93,778	+43.295%
2023-06-26	14.1900	14.2000	12.4800	12.4800	-8.370%	114,964	+31.010%
2023-06-23	13.5000	14.5700	13.3515	13.6200	-1.089%	396,368	+20.044%
2023-06-22	13.0100	13.9900	12.7600	13.7700	+4.476%	139,860	+18.736%
2023-06-21	11.8300	13.4900	11.5500	13.1800	+13.425%	122,692	+24.052%
2023-06-20	11.2600	11.8700	11.0500	11.6200	+1.573%	93,018	+40.706%
2023-06-16	11.5300	11.7100	11.3400	11.4400	-2.886%	116,692	+42.920%
2023-06-15	11.0100	11.8000	10.7100	11.7800	+4.433%	117,628	+38.795%
2023-06-14	11.3400	11.6800	11.0000	11.2800	-3.009%	90,015	+44.947%
2023-06-13	11.1300	12.0500	11.1300	11.6300	+5.631%	125,751	+40.585%
2023-06-12	10.5000	11.1600	10.5000	11.0100	+3.770%	56,556	+48.501%
2023-06-09	10.8000	10.8999	10.2601	10.6100	-2.212%	79,664	+54.100%
2023-06-08	10.3800	10.9350	10.3600	10.8500	+3.137%	84,775	+50.691%
2023-06-07	10.5700	10.7850	10.1400	10.5200	+1.154%	135,137	+55.418%
2023-06-06	10.4100	10.6100	10.1315	10.4000	-1.608%	113,840	+57.212%
2023-06-05	10.6700	11.1000	10.3115	10.5700	-0.377%	121,654	+54.683%
2023-06-02	10.5400	10.9300	9.6300	10.6100	+0.189%	201,931	+54.100%
2023-06-01	9.0800	11.3600	9.0200	10.5900	+14.363%	538,653	+54.391%
2023-05-31	9.0200	9.5800	8.8018	9.2600	0.000%	218,522	+76.566%
2023-05-30	11.0000	11.2052	9.0100	9.2600	-21.325%	495,510	+76.566%
2023-05-26	7.6700	15.8000	7.5700	11.7700	+45.849%	5,772,040	+38.912%
2023-05-25	10.4200	10.4220	7.8001	8.0700	-23.435%	426,406	+102.602%
2023-05-24	14.0100	14.1600	10.4150	10.5400	-26.704%	567,887	+55.123%
2023-05-23	13.8400	15.9000	13.4800	14.3800	-4.768%	223,512	+13.700%
2023-05-22	13.5700	15.4700	11.7700	15.1000	-9.472%	589,865	+8.278%
2023-05-19	26.5840	26.9520	16.0000	16.6800	+15.257%	884,173	-1.978%
2023-05-18	13.9680	15.1200	13.2000	14.4720	+5.481%	33,835	+12.977%
2023-05-17	14.3840	14.3840	13.0560	13.7200	+1.299%	28,716	+19.169%
2023-05-16	13.8640	14.2400	13.2080	13.5440	-4.888%	25,089	+20.718%
2023-05-15	16.1600	16.6960	13.8560	14.2400	-8.105%	43,907	+14.817%
2023-05-12	16.0080	17.1600	15.2880	15.4960	-9.359%	53,549	+5.511%
2023-05-11	21.6640	21.6640	16.9600	17.0960	-14.314%	69,519	-4.364%
2023-05-10	21.5280	37.2000	18.0160	19.9520	-4.077%	327,507	-18.053%
2023-05-09	14.2240	21.9920	13.6160	20.8000	+52.941%	216,038	-21.394%
2023-05-08	12.6480	14.4480	12.0000	13.6000	+11.842%	27,946	+20.221%
2023-05-05	12.3200	12.8000	11.4720	12.1600	+3.472%	13,459	+34.457%
2023-05-04	12.3200	12.3200	11.2000	11.7520	-1.277%	26,208	+39.125%
2023-05-03	11.9360	12.4000	10.4080	11.9040	-1.522%	34,122	+37.349%
2023-05-02	12.8400	13.4240	11.3600	12.0880	-6.382%	29,595	+35.258%
2023-05-01	12.8960	13.5280	12.8000	12.9120	+0.436%	19,197	+26.626%
2023-04-28	14.7920	14.7920	12.6160	12.8560	-4.231%	79,609	+27.178%
2023-04-27	12.8000	13.8400	12.8000	13.4240	+0.479%	24,348	+21.797%
2023-04-26	13.3600	13.5920	12.8960	13.3600	-1.183%	41,048	+22.380%
2023-04-25	13.6640	14.7200	13.3600	13.5200	-3.868%	76,412	+20.932%
2023-04-24	14.2560	14.2560	13.6000	14.0640	+0.687%	50,243	+16.254%
2023-04-21	12.9200	14.6400	12.8480	13.9680	+6.724%	73,044	+17.053%
2023-04-20	14.7200	14.7200	12.8880	13.0880	-3.934%	48,197	+24.924%
2023-04-19	14.6400	15.1920	13.1200	13.6240	-7.446%	59,934	+20.009%
2023-04-18	16.0000	16.0000	14.4800	14.7200	-3.260%	31,291	+11.073%
2023-04-17	15.0400	15.9920	14.2400	15.2160	+5.374%	46,304	+7.453%
2023-04-14	15.4560	15.9040	14.0400	14.4400	-4.950%	52,140	+13.227%
2023-04-13	15.9200	15.9200	15.1120	15.1920	-1.708%	55,604	+7.622%
2023-04-12	16.0480	16.6800	15.3600	15.4560	-5.618%	52,255	+5.784%
2023-04-11	16.4320	17.2240	15.8400	16.3760	+1.891%	66,201	-0.159%
2023-04-10	16.1200	16.2480	15.5760	16.0720	+0.200%	38,002	+1.730%
2023-04-06	16.1520	16.6320	15.4400	16.0400	+0.552%	36,751	+1.933%
2023-04-05	16.2560	16.2560	15.3600	15.9520	+0.251%	44,507	+2.495%
2023-04-04	16.9920	17.1599	15.5200	15.9120	-5.241%	55,814	+2.753%
2023-04-03	17.0880	18.0560	16.0000	16.7920	-4.721%	48,875	-2.632%
2023-03-31	17.6000	18.3600	16.8000	17.6240	+1.009%	48,077	-7.229%
2023-03-30	16.8880	17.8400	16.8000	17.4480	+4.204%	38,071	-6.293%
2023-03-29	16.8640	17.1200	16.0400	16.7440	+2.048%	43,109	-2.353%
2023-03-28	17.6000	19.2000	16.4080	16.4080	-8.478%	87,596	-0.353%
2023-03-27	17.6640	18.4000	17.2000	17.9280	+1.817%	89,124	-8.802%
2023-03-24	19.2800	19.8392	17.2000	17.6080	-9.087%	52,487	-7.144%
2023-03-23	20.9120	21.5520	18.0960	19.3680	-5.467%	64,167	-15.582%
2023-03-22	21.2720	22.1360	20.0000	20.4880	-5.148%	43,321	-20.197%
2023-03-21	21.6000	23.0400	20.8320	21.6000	+2.701%	51,229	-24.306%
2023-03-20	21.6000	22.3600	20.0880	21.0320	-4.435%	53,737	-22.261%
2023-03-17	24.8080	25.5920	20.0800	22.0080	-12.193%	143,290	-25.709%
2023-03-16	30.4000	30.4000	22.5600	25.0640	-13.644%	106,346	-34.767%
2023-03-15	29.6000	31.9360	27.2000	29.0240	+1.284%	33,027	-43.667%
2023-03-14	30.3360	31.9920	27.5520	28.6560	-5.737%	36,266	-42.944%
2023-03-13	29.6000	33.5120	27.3600	30.4000	+2.233%	42,936	-46.217%
2023-03-10	33.6000	33.6000	27.2080	29.7360	-3.379%	103,038	-45.016%
2023-03-09	36.6080	38.1520	28.8080	30.7760	-15.506%	75,126	-46.874%
2023-03-08	40.8480	40.8480	36.0000	36.4240	-7.195%	36,668	-55.112%
2023-03-07	38.3280	41.0800	36.0000	39.2480	+7.635%	60,638	-58.342%
2023-03-06	37.7760	39.6000	34.4000	36.4640	+0.242%	40,469	-55.161%
2023-03-03	40.0000	40.0000	36.0000	36.3760	-8.160%	62,737	-55.053%
2023-03-02	45.6000	47.1920	39.2000	39.6080	-1.805%	132,789	-58.720%
2023-03-01	62.4000	66.4000	40.2400	40.3360	-42.046%	89,831	-59.465%
2023-02-28	63.2000	74.3920	63.2000	69.6000	+7.593%	15,120	-76.509%
2023-02-27	60.2080	68.4880	59.2080	64.6880	+11.747%	12,160	-74.725%
2023-02-24	59.6960	66.7680	57.6000	57.8880	-5.597%	7,838	-71.756%
2023-02-23	61.8400	62.3920	58.4000	61.3200	+1.015%	5,162	-73.337%
2023-02-22	61.6000	64.0000	56.8880	60.7040	+3.945%	12,786	-73.066%
2023-02-21	68.0000	69.6000	58.1360	58.4000	-16.102%	21,797	-72.003%
2023-02-17	71.4400	72.0000	68.0000	69.6080	-0.241%	4,929	-76.511%
2023-02-16	73.6000	74.4000	68.0000	69.7760	-5.922%	6,674	-76.568%
2023-02-15	71.2000	76.8800	68.0000	74.1680	+6.772%	18,779	-77.955%
2023-02-14	65.2720	70.3920	64.0000	69.4640	+3.988%	7,500	-76.463%
2023-02-13	65.6000	69.3360	64.2160	66.8000	+3.688%	8,393	-75.524%
2023-02-10	63.4880	65.2880	60.0800	64.4240	+3.230%	7,736	-74.621%
2023-02-09	70.1920	71.0320	60.2880	62.4080	-8.224%	14,752	-73.801%
2023-02-08	72.0000	72.0000	67.1280	68.0000	-5.545%	7,958	-75.956%
2023-02-07	75.1760	75.5920	68.8000	71.9920	+1.112%	6,853	-77.289%
2023-02-06	70.4000	73.8480	68.8000	71.2000	-2.209%	11,107	-77.037%
2023-02-03	73.2240	77.0400	71.6160	72.8080	-2.580%	10,347	-77.544%
2023-02-02	73.4080	80.0000	73.0240	74.7360	-1.859%	11,992	-78.123%
2023-02-01	70.0400	77.3760	69.0400	76.1520	+7.353%	10,058	-78.530%
2023-01-31	76.0000	76.8080	68.0000	70.9360	-0.594%	13,318	-76.951%
2023-01-30	78.0800	80.8000	71.2880	71.3600	-9.744%	8,465	-77.088%
2023-01-27	70.4000	82.4000	65.8560	79.0640	+13.951%	17,202	-79.321%
2023-01-26	72.8160	73.6000	68.0000	69.3840	+0.046%	7,682	-76.435%
2023-01-25	70.4000	72.8560	68.0000	69.3520	-6.382%	8,305	-76.425%
2023-01-24	72.8000	77.1680	71.1120	74.0800	-1.917%	8,140	-77.929%
2023-01-23	76.5200	77.6000	72.0000	75.5280	+0.361%	12,425	-78.352%
2023-01-20	68.6320	76.0000	64.0080	75.2560	+15.907%	24,841	-78.274%
2023-01-19	70.4080	72.7360	57.6000	64.9280	-6.723%	25,322	-74.818%
2023-01-18	85.6000	85.6000	69.2480	69.6080	-16.337%	36,003	-76.511%
2023-01-17	73.6800	86.4000	70.4160	83.2000	+12.933%	28,256	-80.349%
2023-01-13	63.5920	73.6800	61.6080	73.6720	+15.764%	26,684	-77.807%
2023-01-12	64.0000	65.1920	60.2320	63.6400	+0.455%	17,728	-74.309%
2023-01-11	65.6000	70.1920	61.6000	63.3520	-2.775%	18,672	-74.192%
2023-01-10	53.7200	65.6000	52.0000	65.1600	+25.231%	46,456	-74.908%
2023-01-09	47.5760	55.8640	47.2320	52.0320	+11.370%	21,085	-68.577%
2023-01-06	42.4160	47.9040	42.0000	46.7200	+5.663%	18,225	-65.004%
2023-01-05	44.3840	46.4000	42.4080	44.2160	+0.181%	15,659	-63.022%
2023-01-04	46.6400	46.6400	43.2000	44.1360	-2.285%	11,913	-62.955%
2023-01-03	52.0000	53.5920	44.0880	45.1680	-13.125%	16,781	-63.802%
2022-12-30	42.7680	52.4000	41.6161	51.9920	+10.886%	28,586	-68.553%
2022-12-29	40.8000	47.2000	40.4000	46.8880	+11.894%	25,281	-65.130%
2022-12-28	41.2240	43.9920	40.2320	41.9040	-1.781%	24,804	-60.982%
2022-12-27	44.3920	45.1199	39.2000	42.6640	-2.877%	26,001	-61.677%
2022-12-23	42.4000	45.5920	42.4000	43.9280	+0.513%	9,590	-62.780%
2022-12-22	46.4960	46.4960	40.8800	43.7040	-4.359%	22,853	-62.589%
2022-12-21	46.4000	47.5120	45.6000	45.6960	-0.557%	11,717	-64.220%
2022-12-20	47.2000	47.6720	42.5677	45.9520	-3.413%	15,179	-64.419%
2022-12-19	47.2960	49.2400	44.0800	47.5760	+4.811%	29,752	-65.634%
2022-12-16	44.4000	47.2000	42.0000	45.3920	+3.578%	72,843	-63.980%
2022-12-15	44.5680	48.7840	42.4000	43.8240	-1.599%	51,849	-62.692%
2022-12-14	60.0000	60.0000	42.0000	44.5360	-23.761%	97,894	-63.288%
2022-12-13	64.8400	70.4000	52.8000	58.4160	-16.117%	39,918	-72.011%
2022-12-12	67.2000	72.0000	65.6000	69.6400	+5.926%	12,141	-76.522%
2022-12-09	67.6560	69.9760	65.1831	65.7440	-4.442%	11,182	-75.131%
2022-12-08	68.8000	71.2000	66.8000	68.8000	+0.420%	7,924	-76.235%
2022-12-07	71.2000	72.8000	68.2880	68.5120	-4.844%	7,909	-76.136%
2022-12-06	75.1680	76.0000	68.0880	72.0000	-5.233%	17,686	-77.292%
2022-12-05	79.2000	80.8000	75.3640	75.9760	-3.121%	12,949	-78.480%
2022-12-02	79.8080	82.4000	74.1600	78.4240	-4.825%	14,528	-79.152%
2022-12-01	79.9840	83.2000	78.3120	82.4000	+4.357%	15,818	-80.158%
2022-11-30	74.8160	80.0000	73.6000	78.9600	+3.210%	8,811	-79.293%
2022-11-29	76.2560	80.0000	76.0000	76.5040	-0.230%	8,003	-78.629%
2022-11-28	76.5600	82.4000	76.0880	76.6800	-1.591%	13,250	-78.678%
2022-11-25	77.6000	81.6000	77.6000	77.9200	-3.564%	5,143	-79.017%
2022-11-23	75.0880	84.0000	74.4000	80.8000	+6.686%	16,562	-79.765%
2022-11-22	77.6000	77.6000	73.4480	75.7360	-0.032%	5,557	-78.412%
2022-11-21	74.4000	77.6000	72.0800	75.7600	-2.190%	12,730	-78.419%
2022-11-18	79.2000	79.4000	74.8000	77.4560	+2.455%	5,770	-78.891%
2022-11-17	75.2000	77.9200	72.8960	75.6000	+0.832%	11,164	-78.373%
2022-11-16	79.2000	81.6000	72.8880	74.9760	-8.118%	14,313	-78.193%
2022-11-15	80.0000	84.4000	76.8000	81.6000	+8.017%	16,601	-79.963%
2022-11-14	75.2000	88.0000	72.0000	75.5440	+1.222%	33,432	-78.357%
2022-11-11	80.8000	88.0000	73.6240	74.6320	-8.539%	25,959	-78.093%
2022-11-10	73.6000	84.0000	72.0000	81.6000	+14.260%	51,170	-79.963%
2022-11-09	73.6000	75.9679	69.6000	71.4160	-8.750%	25,762	-77.106%
2022-11-08	78.8560	80.0000	72.8000	78.2640	+2.709%	9,176	-79.109%
2022-11-07	80.0000	80.0000	73.6000	76.2000	-3.943%	14,958	-78.543%
2022-11-04	81.6000	84.0000	77.5040	79.3280	-0.840%	12,141	-79.389%
2022-11-03	79.6080	83.2000	76.0080	80.0000	+2.344%	7,710	-79.563%
2022-11-02	84.8000	84.8000	77.6000	78.1680	-6.048%	10,667	-79.084%
2022-11-01	84.0000	91.2000	81.6000	83.2000	+0.971%	12,870	-80.349%
2022-10-31	81.6000	91.2000	81.6000	82.4000	0.000%	14,360	-80.158%
2022-10-28	81.6000	86.4000	79.1600	82.4000	+0.980%	20,808	-80.158%
2022-10-27	84.8000	93.6000	80.0000	81.6000	-2.857%	10,581	-79.963%
2022-10-26	87.2000	87.2000	82.4000	84.0000	-4.545%	18,736	-80.536%
2022-10-25	83.2000	88.8000	80.0000	88.0000	+6.796%	24,870	-81.420%
2022-10-24	86.4000	86.4000	79.7040	82.4000	-1.905%	13,603	-80.158%
2022-10-21	84.0000	84.8000	79.7440	84.0000	+0.962%	10,867	-80.536%
2022-10-20	77.6000	87.2000	76.4640	83.2000	+8.288%	26,289	-80.349%
2022-10-19	83.2000	83.2000	74.0000	76.8320	-6.757%	21,723	-78.720%
2022-10-18	88.0000	89.6000	81.2000	82.4000	-2.830%	14,073	-80.158%
2022-10-17	82.4000	87.2000	80.8000	84.8000	+9.470%	17,874	-80.719%
2022-10-14	85.6000	87.2000	76.0960	77.4640	-7.781%	14,529	-78.893%
2022-10-13	80.0000	89.6000	78.4080	84.0000	+0.962%	17,512	-80.536%
2022-10-12	91.2000	93.6000	75.3600	83.2000	-11.111%	44,286	-80.349%
2022-10-11	70.0000	98.4000	64.0000	93.6000	+28.571%	127,607	-82.532%
2022-10-10	80.8000	81.6000	72.0000	72.8000	-9.901%	25,796	-77.541%
2022-10-07	85.6000	86.4000	80.8000	80.8000	-5.607%	41,410	-79.765%
2022-10-06	92.0000	92.0000	82.4000	85.6000	-6.140%	21,762	-80.900%
2022-10-05	90.4000	92.0000	85.2000	91.2000	-3.390%	15,494	-82.072%
2022-10-04	89.6000	96.0000	89.6000	94.4000	+5.357%	16,286	-82.680%
2022-10-03	86.4000	90.4000	83.2000	89.6000	+6.667%	16,860	-81.752%
2022-09-30	91.2000	94.4000	84.0000	84.0000	-6.250%	19,216	-80.536%
2022-09-29	92.0000	92.0000	87.2000	89.6000	-5.085%	13,123	-81.752%
2022-09-28	92.0000	98.8000	87.2000	94.4000	+2.609%	14,270	-82.680%
2022-09-27	92.0000	94.3920	88.8000	92.0000	+2.679%	13,807	-82.228%
2022-09-26	84.8000	94.4000	84.8000	89.6000	+5.660%	19,498	-81.752%
2022-09-23	88.0000	92.0000	83.2000	84.8000	-6.195%	20,599	-80.719%
2022-09-22	92.8000	95.2000	86.4000	90.4000	-4.237%	21,692	-81.914%
2022-09-21	94.4000	98.4000	90.4000	94.4000	-0.840%	20,328	-82.680%
2022-09-20	100.0000	100.0000	90.4000	95.2000	-4.800%	29,163	-82.826%
2022-09-19	112.0000	112.0000	93.6000	100.0000	-9.420%	30,500	-83.650%
2022-09-16	118.4000	120.0000	110.4000	110.4000	-9.211%	173,502	-85.190%
2022-09-15	119.2000	125.2000	117.6000	121.6000	0.000%	22,134	-86.554%
2022-09-14	122.4000	124.0000	118.4000	121.6000	0.000%	16,941	-86.554%
2022-09-13	126.4000	132.0000	116.0000	121.6000	-9.524%	38,883	-86.554%
2022-09-12	129.6000	136.0000	128.8000	134.4000	+3.067%	18,730	-87.835%
2022-09-09	128.0000	132.0000	126.0000	130.4000	+0.617%	16,360	-87.462%
2022-09-08	124.0000	129.6000	122.4000	129.6000	+1.887%	17,944	-87.384%
2022-09-07	117.6000	128.0000	116.8000	127.2000	+6.711%	17,472	-87.146%
2022-09-06	116.4000	121.6000	116.0000	119.2000	+4.196%	25,898	-86.284%
2022-09-02	120.0000	120.0000	113.6000	114.4000	-4.027%	9,845	-85.708%
2022-09-01	120.0000	120.8000	112.0000	119.2000	-1.325%	16,470	-86.284%
2022-08-31	123.2000	125.2000	120.8000	120.8000	-2.581%	14,867	-86.465%
2022-08-30	126.4000	127.2000	121.6000	124.0000	-1.274%	11,686	-86.815%
2022-08-29	124.0000	129.2000	121.6000	125.6000	-1.875%	13,807	-86.982%
2022-08-26	136.0000	137.2000	127.2000	128.0000	-7.514%	13,710	-87.227%
2022-08-25	132.8000	138.4000	130.0000	138.4000	+4.217%	13,362	-88.186%
2022-08-24	132.8000	136.8000	130.4000	132.8000	-0.599%	15,580	-87.688%
2022-08-23	132.8000	136.8000	123.9920	133.6000	0.000%	20,365	-87.762%
2022-08-22	140.0000	140.0000	132.9600	133.6000	-6.704%	19,962	-87.762%
2022-08-19	147.2000	150.4000	142.4000	143.2000	-6.283%	11,209	-88.582%
2022-08-18	146.4000	154.0000	143.2000	152.8000	+5.525%	12,277	-89.300%
2022-08-17	150.4000	152.0000	144.0000	144.8000	-6.218%	8,628	-88.709%
2022-08-16	155.2000	159.2000	148.8000	154.4000	-2.030%	9,187	-89.411%
2022-08-15	154.4000	162.4000	147.2000	157.6000	0.000%	23,077	-89.626%
2022-08-12	140.0000	157.6000	140.0000	157.6000	+11.932%	29,466	-89.626%
2022-08-11	136.8000	148.8000	135.2000	140.8000	+2.924%	24,340	-88.388%
2022-08-10	157.6000	157.6000	132.0000	136.8000	-11.856%	46,957	-88.048%
2022-08-09	162.4000	162.4000	152.0000	155.2000	-4.433%	26,369	-89.465%
2022-08-08	165.6000	168.0000	159.6000	162.4000	-0.976%	16,674	-89.932%

.dark-mode .tTgqQC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tTgqQC{ color: #333333; background-color: white; border: 2px solid #333333; }BHGBright Health Group, Inc.stock NYSE

BHG
Bright Health Group, Inc.
stock NYSE