Skip to main content
IC
BrightSpring Health Services, Inc. (BTSG)
NASDAQ: BTSG · Real-Time Price · USD
22.35
-0.47 (-2.06%)
At close: May 12, 2025, 4:00 PM
22.60
+0.25 (1.12%)
After-hours: May 12, 2025, 7:59 PM EDT

BTSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202523.4623.7722.0722.3522.35-2.06%3,060,947
May 9, 202522.3422.9622.1622.8222.821.33%2,128,816
May 8, 202523.3523.4521.6322.5222.52-2.26%4,509,180
May 7, 202522.1623.0822.0123.0423.045.54%3,935,037
May 6, 202520.6022.0120.3421.8321.833.22%8,770,220
May 5, 202521.3821.8820.7021.1521.151.34%4,030,918
May 2, 202520.3620.9519.4020.8720.8716.59%4,015,675
May 1, 202517.8918.3617.4617.9017.902.11%2,342,089
Apr 30, 202517.2817.6617.1217.5317.53-934,548
Apr 29, 202517.2817.5416.3417.5317.531.27%861,740
Apr 28, 202517.0617.4216.9317.3117.312.30%745,459
Apr 25, 202516.4117.0316.2516.9216.922.24%844,064
Apr 24, 202516.3716.7816.3716.5516.551.72%1,213,541
Apr 23, 202516.6016.9116.1816.2716.271.12%1,404,682
Apr 22, 202515.8816.2415.7016.0916.093.01%1,161,046
Apr 21, 202516.4716.5615.4815.6215.62-5.90%869,013
Apr 17, 202516.6816.9416.4016.6016.60-1.25%1,122,809
Apr 16, 202516.9317.3416.6116.8116.81-1.58%924,680
Apr 15, 202517.1117.6216.8617.0817.08-0.12%981,071
Apr 14, 202517.3917.5516.9317.1017.100.06%1,216,774
Apr 11, 202517.5017.5516.5117.0917.09-1.84%1,471,203
Apr 10, 202517.6918.0016.9817.4117.41-4.02%1,089,616
Apr 9, 202516.2618.2316.1418.1418.1410.68%1,693,949
Apr 8, 202518.0618.1016.2316.3916.39-5.15%1,832,961
Apr 7, 202516.4117.7916.0817.2817.280.76%1,689,325
Apr 4, 202517.0117.6816.8517.1517.15-3.54%1,593,442
Apr 3, 202517.6418.1517.2317.7817.78-2.20%1,112,685
Apr 2, 202517.6318.4417.6318.1818.181.34%1,403,906
Apr 1, 202517.9618.2817.6517.9417.94-0.83%1,649,658
Mar 31, 202517.6818.3217.6418.0918.090.33%1,450,898
Mar 28, 202518.3518.3817.8118.0318.03-2.06%866,535
Mar 27, 202518.2918.7917.9318.4118.41-0.32%909,716
Mar 26, 202518.6418.8818.2718.4718.47-0.91%762,638
Mar 25, 202518.6119.0018.2918.6418.64-0.27%1,409,317
Mar 24, 202518.4418.8518.1818.6918.693.55%1,933,906
Mar 21, 202517.8718.0717.6418.0518.05-0.44%1,829,781
Mar 20, 202518.0618.4617.8818.1318.13-1.15%1,381,319
Mar 19, 202517.6818.6517.4118.3418.343.50%1,238,495
Mar 18, 202517.2317.7817.1517.7217.721.55%1,201,695
Mar 17, 202517.2917.7817.2917.4517.450.17%848,744
Mar 14, 202517.1417.4416.9317.4217.422.71%804,622
Mar 13, 202517.9817.9816.6916.9616.96-4.50%1,337,946
Mar 12, 202517.4318.4417.1817.7617.765.78%2,370,868
Mar 11, 202516.0717.2416.0016.7916.794.74%2,523,299
Mar 10, 202517.0117.4515.9216.0316.03-8.30%2,557,146
Mar 7, 202517.5817.7916.7917.4817.481.45%2,555,514
Mar 6, 202518.6019.0516.8417.2317.23-6.31%3,955,453
Mar 5, 202518.1518.5217.9618.3918.391.32%1,421,005
Mar 4, 202518.0318.7017.6318.1518.15-1.94%1,478,711
Mar 3, 202519.2819.4218.4418.5118.51-3.99%1,487,108