BrightSpring Health Servi... (BTSGU)
85.20
1.91 (2.29%)
At close: Jan 30, 2025, 3:53 PM
BTSGU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 81.42 | 89.00 | 81.42 | 83.48 | 2.80 | 3.47% | 3,479 |
| Jan 28, 2025 | 82.45 | 82.45 | 80.22 | 80.68 | -1.75 | -2.12% | 43,737 |
| Jan 27, 2025 | 80.92 | 82.54 | 80.68 | 82.43 | 1.74 | 2.16% | 30,400 |
| Jan 24, 2025 | 77.35 | 80.70 | 77.35 | 80.69 | 3.84 | 5.00% | 38,200 |
| Jan 23, 2025 | 75.50 | 76.85 | 75.18 | 76.85 | 1.19 | 1.57% | 3,110 |
| Jan 22, 2025 | 73.30 | 75.66 | 72.82 | 75.66 | 1.79 | 2.42% | 54,407 |
| Jan 21, 2025 | 66.51 | 75.17 | 66.10 | 73.87 | 6.68 | 9.94% | 355,804 |
| Jan 17, 2025 | 66.58 | 67.19 | 65.17 | 67.19 | 0.63 | 0.95% | 6,600 |
| Jan 16, 2025 | 64.57 | 66.56 | 64.57 | 66.56 | 0.99 | 1.51% | 207,245 |
| Jan 15, 2025 | 64.29 | 65.57 | 64.29 | 65.57 | -0.25 | -0.38% | 8,600 |
| Jan 14, 2025 | 64.27 | 65.82 | 64.27 | 65.82 | 2.16 | 3.39% | 4,118 |
| Jan 13, 2025 | 63.52 | 64.13 | 63.18 | 63.66 | -0.08 | -0.13% | 2,633 |
| Jan 10, 2025 | 63.15 | 63.74 | 63.06 | 63.74 | 0.02 | 0.03% | 3,100 |
| Jan 8, 2025 | 63.21 | 63.84 | 62.37 | 63.72 | 0.12 | 0.19% | 83,237 |
| Jan 7, 2025 | 63.27 | 64.27 | 62.32 | 63.60 | 0.45 | 0.71% | 6,716 |
| Jan 6, 2025 | 64.51 | 65.15 | 63.15 | 63.15 | -1.52 | -2.35% | 53,402 |
| Jan 3, 2025 | 64.00 | 65.07 | 63.93 | 64.67 | 0.59 | 0.92% | 3,000 |
| Jan 2, 2025 | 62.98 | 64.08 | 62.94 | 64.08 | 1.48 | 2.36% | 103,645 |
| Dec 31, 2024 | 62.38 | 63.34 | 62.38 | 62.60 | -0.15 | -0.24% | 83,700 |
| Dec 30, 2024 | 62.25 | 63.50 | 62.05 | 62.75 | -0.19 | -0.30% | 11,849 |
| Dec 27, 2024 | 63.37 | 63.42 | 62.59 | 62.94 | -2.03 | -3.12% | 3,700 |
| Dec 26, 2024 | 64.51 | 64.97 | 64.16 | 64.97 | 1.15 | 1.80% | 2,942 |
| Dec 24, 2024 | 64.13 | 64.13 | 63.82 | 63.82 | -0.48 | -0.75% | 3,700 |
| Dec 23, 2024 | 63.20 | 64.35 | 63.20 | 64.30 | -0.06 | -0.09% | 4,612 |
| Dec 20, 2024 | 64.07 | 64.36 | 64.07 | 64.36 | 1.56 | 2.48% | 3,500 |
| Dec 19, 2024 | 63.83 | 63.89 | 62.00 | 62.80 | -0.84 | -1.32% | 26,814 |
| Dec 18, 2024 | 67.02 | 67.02 | 63.48 | 63.64 | -4.02 | -5.94% | 114,447 |
| Dec 17, 2024 | 67.94 | 67.94 | 67.66 | 67.66 | -1.08 | -1.57% | 922 |
| Dec 16, 2024 | 67.35 | 68.74 | 67.35 | 68.74 | 1.19 | 1.76% | 2,900 |
| Dec 13, 2024 | 65.18 | 69.76 | 65.13 | 67.55 | 1.96 | 2.99% | 2,341,300 |
| Dec 12, 2024 | 66.49 | 66.90 | 65.18 | 65.59 | -1.45 | -2.16% | 3,100 |
| Dec 11, 2024 | 66.83 | 67.04 | 66.66 | 67.04 | 0.40 | 0.60% | 90,500 |
| Dec 10, 2024 | 65.84 | 68.07 | 65.71 | 66.64 | 0.88 | 1.34% | 1,400 |
| Dec 9, 2024 | 67.64 | 67.64 | 65.13 | 65.76 | -0.95 | -1.42% | 115,428 |
| Dec 6, 2024 | 67.35 | 67.35 | 66.71 | 66.71 | -0.72 | -1.07% | 2,000 |
| Dec 5, 2024 | 68.16 | 68.50 | 67.43 | 67.43 | -0.83 | -1.22% | 1,500 |
| Dec 4, 2024 | 68.57 | 68.57 | 67.82 | 68.26 | -0.81 | -1.17% | 1,100 |
| Dec 3, 2024 | 68.85 | 69.07 | 68.75 | 69.07 | -0.57 | -0.82% | 167,200 |
| Dec 2, 2024 | 68.55 | 70.93 | 68.43 | 69.64 | -1.49 | -2.09% | 75,300 |
| Nov 29, 2024 | 69.93 | 71.26 | 69.71 | 71.13 | 1.98 | 2.86% | 39,200 |
| Nov 27, 2024 | 69.43 | 71.29 | 69.15 | 69.15 | 1.09 | 1.60% | 131,700 |
| Nov 26, 2024 | 66.93 | 68.18 | 66.93 | 68.06 | -1.37 | -1.97% | 1,416 |
| Nov 25, 2024 | 68.76 | 69.43 | 68.76 | 69.43 | 0.92 | 1.34% | 725 |
| Nov 22, 2024 | 68.71 | 68.71 | 68.51 | 68.51 | -0.80 | -1.15% | 2,400 |
| Nov 21, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 0.99 | 1.45% | 800 |
| Nov 20, 2024 | 67.94 | 68.32 | 67.52 | 68.32 | 0.51 | 0.75% | 4,200 |
| Nov 19, 2024 | 68.20 | 68.32 | 67.77 | 67.81 | -2.08 | -2.98% | 1,719 |
| Nov 18, 2024 | 70.27 | 70.27 | 69.89 | 69.89 | -0.78 | -1.10% | 900 |
| Nov 15, 2024 | 69.00 | 71.00 | 69.00 | 70.67 | 1.04 | 1.49% | 2,241 |
| Nov 14, 2024 | 70.09 | 71.00 | 69.63 | 69.63 | -1.37 | -1.93% | 2,300 |