BrightSpring Health Servi... (BTSG)
20.43
-0.47 (-2.25%)
At close: Feb 20, 2025, 3:59 PM
20.40
-0.17%
After-hours: Feb 20, 2025, 04:00 PM EST
BTSG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 20.88 | 21.52 | 20.80 | 20.90 | -1.25 | -5.64% | 4,792,185 |
| Feb 18, 2025 | 22.00 | 22.43 | 21.85 | 22.15 | 0.10 | 0.45% | 712,442 |
| Feb 14, 2025 | 22.20 | 22.80 | 22.03 | 22.05 | -0.03 | -0.14% | 617,341 |
| Feb 13, 2025 | 21.92 | 22.37 | 21.61 | 22.08 | 0.41 | 1.89% | 1,067,400 |
| Feb 12, 2025 | 21.74 | 22.27 | 21.58 | 21.67 | -0.30 | -1.37% | 919,200 |
| Feb 11, 2025 | 22.16 | 22.77 | 21.73 | 21.97 | -0.30 | -1.35% | 929,340 |
| Feb 10, 2025 | 22.08 | 22.39 | 21.67 | 22.27 | 0.16 | 0.72% | 761,500 |
| Feb 7, 2025 | 22.43 | 22.66 | 21.85 | 22.11 | -0.36 | -1.60% | 1,928,900 |
| Feb 6, 2025 | 23.42 | 23.68 | 22.39 | 22.47 | -0.93 | -3.97% | 1,355,806 |
| Feb 5, 2025 | 23.59 | 23.84 | 23.31 | 23.40 | -0.10 | -0.43% | 729,000 |
| Feb 4, 2025 | 23.77 | 23.90 | 23.44 | 23.50 | -0.22 | -0.93% | 974,200 |
| Feb 3, 2025 | 23.12 | 23.92 | 23.00 | 23.72 | 0.12 | 0.51% | 1,419,541 |
| Jan 31, 2025 | 24.32 | 24.37 | 23.49 | 23.60 | -0.64 | -2.64% | 1,939,040 |
| Jan 30, 2025 | 23.74 | 24.82 | 23.74 | 24.24 | 0.49 | 2.06% | 1,585,523 |
| Jan 29, 2025 | 23.33 | 23.83 | 23.12 | 23.75 | 1.02 | 4.49% | 1,356,700 |
| Jan 28, 2025 | 23.68 | 23.81 | 22.40 | 22.73 | -0.99 | -4.17% | 1,767,512 |
| Jan 27, 2025 | 22.55 | 23.77 | 22.55 | 23.72 | 0.90 | 3.94% | 2,334,196 |
| Jan 24, 2025 | 21.55 | 22.97 | 21.39 | 22.82 | 1.27 | 5.89% | 2,598,529 |
| Jan 23, 2025 | 21.24 | 21.87 | 21.13 | 21.55 | 0.36 | 1.70% | 2,052,800 |
| Jan 22, 2025 | 20.85 | 21.50 | 20.32 | 21.19 | 0.30 | 1.44% | 3,468,969 |
| Jan 21, 2025 | 17.80 | 21.34 | 17.56 | 20.89 | 2.34 | 12.61% | 5,155,544 |
| Jan 17, 2025 | 18.56 | 18.93 | 17.79 | 18.55 | 0.07 | 0.38% | 671,743 |
| Jan 16, 2025 | 18.03 | 18.53 | 17.37 | 18.48 | 0.48 | 2.67% | 1,154,042 |
| Jan 15, 2025 | 17.89 | 18.39 | 17.89 | 18.00 | 0.20 | 1.12% | 603,600 |
| Jan 14, 2025 | 17.39 | 17.82 | 17.32 | 17.80 | 0.52 | 3.01% | 430,213 |
| Jan 13, 2025 | 16.93 | 17.32 | 16.74 | 17.28 | 0.11 | 0.64% | 887,021 |
| Jan 10, 2025 | 17.02 | 17.63 | 15.26 | 17.17 | -0.15 | -0.87% | 1,417,400 |
| Jan 8, 2025 | 17.20 | 17.41 | 16.70 | 17.32 | -0.02 | -0.12% | 1,767,828 |
| Jan 7, 2025 | 17.14 | 17.47 | 16.80 | 17.34 | 0.29 | 1.70% | 1,195,800 |
| Jan 6, 2025 | 17.53 | 17.95 | 16.96 | 17.05 | -0.59 | -3.34% | 1,245,407 |
| Jan 3, 2025 | 17.36 | 17.72 | 17.10 | 17.64 | 0.31 | 1.79% | 529,500 |
| Jan 2, 2025 | 17.20 | 17.52 | 16.90 | 17.33 | 0.30 | 1.76% | 1,586,200 |
| Dec 31, 2024 | 17.07 | 17.39 | 16.50 | 17.03 | 0.02 | 0.12% | 1,038,904 |
| Dec 30, 2024 | 16.94 | 17.18 | 16.65 | 17.01 | -0.01 | -0.06% | 876,312 |
| Dec 27, 2024 | 17.62 | 17.69 | 17.01 | 17.02 | -0.58 | -3.30% | 520,818 |
| Dec 26, 2024 | 17.30 | 17.66 | 17.23 | 17.60 | 0.16 | 0.92% | 336,046 |
| Dec 24, 2024 | 17.41 | 17.49 | 16.96 | 17.44 | 0.04 | 0.23% | 268,100 |
| Dec 23, 2024 | 17.45 | 17.51 | 16.99 | 17.40 | 0.13 | 0.75% | 528,727 |
| Dec 20, 2024 | 16.84 | 17.49 | 16.84 | 17.27 | 0.23 | 1.35% | 1,409,300 |
| Dec 19, 2024 | 17.04 | 17.47 | 16.70 | 17.04 | -0.09 | -0.53% | 1,393,764 |
| Dec 18, 2024 | 18.48 | 18.99 | 17.11 | 17.13 | -1.33 | -7.20% | 1,743,084 |
| Dec 17, 2024 | 18.82 | 19.33 | 18.41 | 18.46 | -0.42 | -2.22% | 1,463,508 |
| Dec 16, 2024 | 18.52 | 19.15 | 18.22 | 18.88 | 0.32 | 1.72% | 1,166,100 |
| Dec 13, 2024 | 17.97 | 19.59 | 17.92 | 18.56 | 0.62 | 3.46% | 9,803,743 |
| Dec 12, 2024 | 18.52 | 18.56 | 17.80 | 17.94 | -0.43 | -2.34% | 878,100 |
| Dec 11, 2024 | 18.41 | 18.49 | 18.15 | 18.37 | 0.11 | 0.60% | 1,129,500 |
| Dec 10, 2024 | 18.14 | 18.62 | 17.91 | 18.26 | 0.24 | 1.33% | 973,840 |
| Dec 9, 2024 | 18.31 | 18.54 | 17.75 | 18.02 | -0.26 | -1.42% | 1,365,623 |
| Dec 6, 2024 | 18.52 | 18.66 | 18.24 | 18.28 | -0.23 | -1.24% | 741,100 |
| Dec 5, 2024 | 18.76 | 18.81 | 18.44 | 18.51 | -0.20 | -1.07% | 704,805 |