BrightSpring Health Servi... (BTSG)
NASDAQ: BTSG
· Real-Time Price · USD
24.13
0.04 (0.17%)
At close: Sep 05, 2025, 3:59 PM
24.13
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
BTSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.80 | 24.20 | 23.69 | 24.13 | 24.13 | 0.17% | 1,350,704 |
| Sep 4, 2025 | 24.06 | 24.34 | 23.88 | 24.09 | 24.09 | 0.04% | 1,646,922 |
| Sep 3, 2025 | 23.80 | 24.31 | 23.53 | 24.08 | 24.08 | 0.84% | 1,842,900 |
| Sep 2, 2025 | 23.25 | 23.95 | 22.86 | 23.88 | 23.88 | 0.80% | 1,545,004 |
| Aug 29, 2025 | 23.73 | 23.85 | 23.41 | 23.69 | 23.69 | -0.17% | 1,335,730 |
| Aug 28, 2025 | 24.01 | 24.24 | 23.60 | 23.73 | 23.73 | -0.84% | 1,144,100 |
| Aug 27, 2025 | 23.76 | 24.10 | 23.76 | 23.93 | 23.93 | -0.17% | 1,550,531 |
| Aug 26, 2025 | 24.16 | 24.26 | 23.75 | 23.97 | 23.97 | -0.46% | 2,385,000 |
| Aug 25, 2025 | 24.70 | 24.90 | 23.73 | 24.08 | 24.08 | -3.18% | 2,481,240 |
| Aug 22, 2025 | 23.96 | 24.88 | 23.88 | 24.87 | 24.87 | 3.80% | 2,847,595 |
| Aug 21, 2025 | 23.64 | 24.22 | 23.64 | 23.96 | 23.96 | 1.40% | 1,893,700 |
| Aug 20, 2025 | 23.22 | 23.84 | 23.09 | 23.63 | 23.63 | 1.94% | 2,128,928 |
| Aug 19, 2025 | 23.10 | 23.33 | 22.92 | 23.18 | 23.18 | 0.39% | 2,518,001 |
| Aug 18, 2025 | 22.46 | 23.17 | 22.46 | 23.09 | 23.09 | 2.90% | 1,715,030 |
| Aug 15, 2025 | 22.78 | 22.85 | 22.36 | 22.44 | 22.44 | -0.62% | 1,886,607 |
| Aug 14, 2025 | 22.18 | 22.69 | 22.16 | 22.58 | 22.58 | 0.85% | 1,935,853 |
| Aug 13, 2025 | 21.75 | 22.42 | 21.58 | 22.39 | 22.39 | 3.08% | 3,035,136 |
| Aug 12, 2025 | 20.77 | 21.84 | 20.77 | 21.72 | 21.72 | 5.13% | 2,419,312 |
| Aug 11, 2025 | 21.00 | 21.31 | 20.63 | 20.66 | 20.66 | -0.58% | 1,304,400 |
| Aug 8, 2025 | 20.58 | 20.91 | 20.51 | 20.78 | 20.78 | 1.56% | 1,607,944 |