BrightSpring Health Servi... (BTSGU)
NASDAQ: BTSGU
· Real-Time Price · USD
102.00
0.91 (0.90%)
At close: Oct 01, 2025, 3:59 PM
102.46
0.45%
After-hours: Oct 01, 2025, 04:00 PM EDT
BTSGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 99.25 | 101.47 | 99.25 | 101.09 | 101.09 | 4.67% | 225,461 |
| Sep 29, 2025 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | 3.31% | 418 |
| Sep 26, 2025 | 93.40 | 93.49 | 93.40 | 93.49 | 93.49 | 1.77% | 6,200 |
| Sep 25, 2025 | 92.04 | 92.16 | 91.86 | 91.86 | 91.86 | -2.75% | 103,100 |
| Sep 24, 2025 | 96.22 | 96.22 | 94.46 | 94.46 | 94.46 | -2.10% | 128,319 |
| Sep 23, 2025 | 96.95 | 96.95 | 96.49 | 96.49 | 96.49 | 2.14% | 1,039 |
| Sep 22, 2025 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | 0.14% | 600 |
| Sep 19, 2025 | 94.10 | 94.52 | 94.05 | 94.34 | 94.34 | 0.00% | 3,300 |
| Sep 18, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 0.00% | 38 |
| Sep 17, 2025 | 92.28 | 94.34 | 92.28 | 94.34 | 94.34 | 1.16% | 15,300 |
| Sep 16, 2025 | 93.23 | 93.68 | 91.93 | 93.26 | 93.26 | -0.50% | 101,633 |
| Sep 15, 2025 | 91.21 | 93.75 | 91.21 | 93.73 | 93.73 | 2.63% | 204,510 |
| Sep 12, 2025 | 91.64 | 91.64 | 91.18 | 91.33 | 91.33 | -5.18% | 990 |
| Sep 11, 2025 | 96.58 | 96.58 | 95.63 | 96.32 | 96.32 | -0.29% | 153,600 |
| Sep 10, 2025 | 94.00 | 96.88 | 94.00 | 96.60 | 96.60 | 6.68% | 329,700 |
| Sep 9, 2025 | 87.68 | 90.72 | 87.64 | 90.55 | 90.55 | 2.71% | 334,403 |
| Sep 8, 2025 | 86.49 | 88.45 | 86.49 | 88.16 | 88.16 | 5.66% | 287,536 |
| Sep 5, 2025 | 83.65 | 83.65 | 83.42 | 83.44 | 83.44 | 0.17% | 67,536 |
| Sep 4, 2025 | 84.10 | 84.10 | 83.30 | 83.30 | 83.30 | -0.31% | 23,445 |
| Sep 3, 2025 | 82.90 | 83.56 | 82.89 | 83.56 | 83.56 | 0.65% | 2,823 |
Page 1 of 22