BrightSpring Health Servi... (BTSGU)
NASDAQ: BTSGU
· Real-Time Price · USD
78.15
-0.57 (-0.72%)
At close: Aug 15, 2025, 3:57 PM
78.06
-0.12%
After-hours: Aug 15, 2025, 04:00 PM EDT
BTSGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.69 | 78.72 | 78.69 | 78.72 | 78.72 | 1.00% | 833 |
| 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 |
| Aug 11, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.82% | 200 |
| Aug 8, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 3.61% | 449 |
| Aug 7, 2025 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 0.00% | 21 |
| Aug 6, 2025 | 70.33 | 70.39 | 70.33 | 70.39 | 70.39 | -0.30% | 15,649 |
| Aug 5, 2025 | 69.14 | 70.60 | 69.14 | 70.60 | 70.60 | 2.57% | 6,300 |
| Aug 4, 2025 | 68.34 | 69.08 | 68.14 | 68.83 | 68.83 | -1.90% | 262,410 |
| Aug 1, 2025 | 69.36 | 70.16 | 69.36 | 70.16 | 70.16 | -3.05% | 17,200 |
| Jul 31, 2025 | 74.82 | 74.93 | 72.11 | 72.37 | 72.37 | -4.07% | 41,100 |
| Jul 30, 2025 | 75.01 | 75.44 | 75.01 | 75.44 | 75.44 | 5.23% | 201,227 |
| Jul 29, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.47% | 124,944 |
| Jul 28, 2025 | 71.66 | 72.03 | 71.65 | 72.03 | 72.03 | -0.77% | 51,300 |
| Jul 25, 2025 | 72.84 | 74.08 | 72.59 | 72.59 | 72.59 | -1.16% | 563,334 |
| Jul 24, 2025 | 74.03 | 74.03 | 73.44 | 73.44 | 73.44 | -0.43% | 10,600 |
| Jul 23, 2025 | 71.24 | 73.76 | 71.24 | 73.76 | 73.76 | 4.70% | 100,220 |
| Jul 22, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.00% | 13 |
| Jul 21, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -0.01% | 25,400 |
| Jul 18, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 0.00% | 31 |