Bright Health Group Inc. (BHG)
NYSE: BHG
· Real-Time Price · USD
16.35
1.40 (9.36%)
At close: Jan 26, 2024, 10:00 PM
BHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2024 | 8.15 | 8.51 | 7.80 | 8.21 | 8.21 | 0.00% | 4,921 |
| Feb 16, 2024 | 8.28 | 8.35 | 7.94 | 8.21 | 8.21 | -2.03% | 2,940 |
| Feb 15, 2024 | 7.50 | 8.76 | 7.11 | 8.38 | 8.38 | 13.24% | 49,799 |
| Feb 14, 2024 | 7.12 | 7.49 | 7.12 | 7.40 | 7.40 | 0.68% | 6,552 |
| Feb 13, 2024 | 7.01 | 7.44 | 6.91 | 7.35 | 7.35 | 1.66% | 4,951 |
| Feb 12, 2024 | 6.76 | 7.44 | 6.76 | 7.23 | 7.23 | -0.55% | 6,774 |
| Feb 9, 2024 | 6.71 | 7.45 | 6.40 | 7.27 | 7.27 | 4.76% | 10,649 |
| Feb 8, 2024 | 7.42 | 7.42 | 6.74 | 6.94 | 6.94 | -5.06% | 8,753 |
| Feb 7, 2024 | 7.42 | 7.46 | 7.09 | 7.31 | 7.31 | 0.69% | 7,128 |
| Feb 6, 2024 | 6.44 | 7.45 | 6.44 | 7.26 | 7.26 | 10.00% | 41,147 |
| Feb 5, 2024 | 6.53 | 6.85 | 5.98 | 6.60 | 6.60 | 1.07% | 24,516 |
| Feb 2, 2024 | 6.99 | 8.04 | 5.25 | 6.53 | 6.53 | 4.48% | 158,210 |
| Feb 1, 2024 | 11.11 | 11.85 | 6.04 | 6.25 | 6.25 | -44.40% | 201,860 |
| Jan 31, 2024 | 11.12 | 11.42 | 11.03 | 11.24 | 11.24 | -0.44% | 3,800 |
| Jan 30, 2024 | 12.91 | 13.33 | 11.14 | 11.29 | 11.29 | -13.95% | 26,843 |
| Jan 29, 2024 | 16.50 | 16.59 | 13.12 | 13.12 | 13.12 | -19.76% | 59,960 |
| Jan 26, 2024 | 15.00 | 16.35 | 14.52 | 16.35 | 16.35 | 9.36% | 29,245 |
| Jan 25, 2024 | 14.66 | 15.00 | 13.97 | 14.95 | 14.95 | 3.46% | 15,204 |
| Jan 24, 2024 | 13.25 | 14.98 | 12.90 | 14.45 | 14.45 | 9.06% | 84,409 |
| Jan 23, 2024 | 12.25 | 13.33 | 12.20 | 13.25 | 13.25 | 10.42% | 26,942 |