BrightSpring Health Servi... (BTSGU)
NASDAQ: BTSGU
· Real-Time Price · USD
90.54
2.38 (2.70%)
At close: Sep 09, 2025, 3:59 PM
90.49
-0.05%
After-hours: Sep 09, 2025, 04:34 PM EDT
BTSGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 80.82 | 83.12 | 80.82 | 83.02 | 83.02 | 1.70% | 61,923 |
| Aug 29, 2025 | 82.56 | 82.57 | 81.63 | 81.63 | 81.63 | -1.15% | 39,332 |
| Aug 28, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 0.00% | 1 |
| Aug 27, 2025 | 83.12 | 83.33 | 82.58 | 82.58 | 82.58 | -1.16% | 12,800 |
| Aug 26, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.00% | 55,086 |
| Aug 25, 2025 | 85.67 | 86.00 | 83.10 | 83.55 | 83.55 | -2.85% | 111,740 |
| Aug 22, 2025 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 3.34% | 203,300 |
| Aug 21, 2025 | 83.69 | 83.75 | 82.79 | 83.22 | 83.22 | 1.61% | 51,428 |
| Aug 20, 2025 | 80.87 | 81.90 | 80.87 | 81.90 | 81.90 | 1.59% | 615 |
| Aug 19, 2025 | 80.54 | 80.66 | 80.22 | 80.62 | 80.62 | 0.36% | 102,977 |
| Aug 18, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 2.10% | 647 |
| Aug 15, 2025 | 78.80 | 78.80 | 78.68 | 78.68 | 78.68 | -0.05% | 700 |
| Aug 14, 2025 | 78.69 | 78.72 | 78.69 | 78.72 | 78.72 | 1.00% | 838 |
| Aug 13, 2025 | 76.32 | 77.96 | 76.32 | 77.94 | 77.94 | 2.69% | 1,949 |
| Aug 12, 2025 | 74.75 | 75.90 | 74.61 | 75.90 | 75.90 | 3.22% | 3,622 |