BrightSpring Health Servi... (BTSG)
NASDAQ: BTSG
· Real-Time Price · USD
22.61
0.03 (0.13%)
At close: Aug 15, 2025, 9:53 AM
BTSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.18 | 22.69 | 22.16 | 22.58 | 22.58 | 0.85% | 1,929,477 |
| 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 |
| Aug 7, 2025 | 20.61 | 20.84 | 20.08 | 20.46 | 20.46 | -0.20% | 1,677,215 |
| Aug 6, 2025 | 19.74 | 20.66 | 19.51 | 20.50 | 20.50 | 3.27% | 2,469,216 |
| Aug 5, 2025 | 19.47 | 20.07 | 19.19 | 19.85 | 19.85 | 2.53% | 2,663,439 |
| Aug 4, 2025 | 20.02 | 20.23 | 19.01 | 19.36 | 19.36 | -1.43% | 3,567,335 |
| Aug 1, 2025 | 19.90 | 20.19 | 19.23 | 19.64 | 19.64 | -4.89% | 5,728,635 |
| Jul 31, 2025 | 21.07 | 21.49 | 20.40 | 20.65 | 20.65 | -3.10% | 4,764,400 |
| Jul 30, 2025 | 20.70 | 21.35 | 20.37 | 21.31 | 21.31 | 6.02% | 4,846,600 |
| Jul 29, 2025 | 20.55 | 20.55 | 20.02 | 20.10 | 20.10 | -1.86% | 1,739,900 |
| Jul 28, 2025 | 20.66 | 20.66 | 20.23 | 20.48 | 20.48 | -0.24% | 1,756,014 |
| Jul 25, 2025 | 20.75 | 21.10 | 20.53 | 20.53 | 20.53 | -0.63% | 3,664,135 |
| Jul 24, 2025 | 21.25 | 21.25 | 20.64 | 20.66 | 20.66 | -3.00% | 2,112,837 |
| Jul 23, 2025 | 20.31 | 21.36 | 20.28 | 21.30 | 21.30 | 5.71% | 2,759,400 |
| Jul 22, 2025 | 19.63 | 20.22 | 19.61 | 20.15 | 20.15 | 2.23% | 2,546,400 |
| Jul 21, 2025 | 19.97 | 20.19 | 19.64 | 19.71 | 19.71 | -1.20% | 1,082,800 |
| Jul 18, 2025 | 20.16 | 20.46 | 19.86 | 19.95 | 19.95 | -0.75% | 1,140,023 |