BrightSpring Health Services Inc (BTSG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 5.30098831986 | 11.13 | 12.015 | 11.13 | 1148473 | 11.73574586 | CS |
| 4 | 1.13 | 10.6704438149 | 10.59 | 12.015 | 10.43 | 1015749 | 11.27304513 | CS |
| 12 | 1.19 | 11.3010446344 | 10.53 | 12.21 | 10.28 | 959331 | 11.23385572 | CS |
| 26 | -0.28 | -2.33333333333 | 12 | 12.21 | 7.85 | 1750236 | 10.45084669 | CS |
| 52 | -0.28 | -2.33333333333 | 12 | 12.21 | 7.85 | 1750236 | 10.45084669 | CS |
| 156 | -0.28 | -2.33333333333 | 12 | 12.21 | 7.85 | 1750236 | 10.45084669 | CS |
| 260 | -0.28 | -2.33333333333 | 12 | 12.21 | 7.85 | 1750236 | 10.45084669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 11.7 | 0.07 | 0.60 | 11.67 | 11.79 | 11.5363 | 464209 |
| 1721342100 | 11.63 | -0.22 | -1.86 | 11.75 | 11.99 | 11.53 | 1377905 |
| 1721255700 | 11.85 | -0.14 | -1.17 | 11.94 | 12.015 | 11.74 | 1286975 |
| 1721169300 | 11.99 | 0.67 | 5.92 | 11.41 | 12 | 11.41 | 1657493 |
| 1721082900 | 11.32 | 0.26 | 2.35 | 11.13 | 11.6 | 11.13 | 975216 |
| 1720823700 | 11.06 | -0.04 | -0.36 | 11.27 | 11.27 | 10.96 | 830731 |
| 1720737300 | 11.1 | 0.2 | 1.83 | 11.07 | 11.135 | 10.92 | 874769 |
| 1720650900 | 10.9 | -0.08 | -0.73 | 11 | 11.05 | 10.77 | 530692 |
| 1720564500 | 10.98 | -0.06 | -0.54 | 11.08 | 11.08 | 10.8 | 535912 |
| 1720478100 | 11.04 | -0.1 | -0.90 | 11.24 | 11.25 | 11.02 | 701523 |
| 1720218900 | 11.14 | -0.17 | -1.50 | 11.26 | 11.345 | 11.12 | 645265 |
| 1720040640 | 11.31 | 0.21 | 1.89 | 11.08 | 11.33 | 10.92 | 434793 |
| 1719959700 | 11.1 | 0.14 | 1.28 | 10.98 | 11.115 | 10.89 | 763674 |
| 1719873300 | 10.96 | 0.14 | 1.29 | 11.36 | 11.46 | 10.94 | 1089439 |
| 1719614100 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1719527700 | 10.82 | 0.03 | 0.28 | 10.84 | 10.84 | 10.48 | 1360639 |
| 1719441300 | 10.79 | 0.13 | 1.22 | 10.62 | 10.81 | 10.43 | 734179 |
| 1719354900 | 10.66 | -0.15 | -1.39 | 10.97 | 11 | 10.65 | 637872 |
| 1719268500 | 10.81 | 0.19 | 1.79 | 10.59 | 10.88 | 10.565 | 528375 |
| 1719009300 | 10.62 | 0.2 | 1.92 | 10.76 | 10.82 | 10.42 | 934517 |
| 1718922900 | 10.42 | -0.1 | -0.95 | 10.44 | 10.59 | 10.3701 | 419242 |
| 1718750100 | 10.52 | 0.12 | 1.15 | 10.34 | 10.71 | 10.34 | 521042 |
| 1718663700 | 10.4 | -0.07 | -0.67 | 10.47 | 10.66 | 10.28 | 916444 |
| 1718404500 | 10.47 | -0.16 | -1.51 | 10.58 | 10.61 | 10.36 | 1085360 |
| 1718318100 | 10.63 | -0.23 | -2.12 | 10.79 | 10.8 | 10.415 | 592980 |
| 1718231700 | 10.86 | 0.02 | 0.18 | 11.11 | 11.19 | 10.77 | 559994 |
| 1718145300 | 10.84 | -0.37 | -3.30 | 11.11 | 11.13 | 10.821 | 608717 |
| 1718058900 | 11.21 | 0.26 | 2.37 | 10.88 | 11.21 | 10.76 | 654011 |
| 1717799700 | 10.95 | -0.53 | -4.62 | 11.29 | 11.35 | 10.67 | 1421508 |
| 1717713300 | 11.48 | -0.07 | -0.61 | 11.56 | 12.21 | 10.51 | 4049090 |
| 1717626900 | 11.55 | 0.07 | 0.61 | 11.5 | 11.58 | 11.38 | 423405 |
| 1717540500 | 11.48 | -0.04 | -0.35 | 11.53 | 11.55 | 11.36 | 503453 |
| 1717454100 | 11.52 | 0.27 | 2.40 | 11.48 | 11.61 | 11.14 | 1069107 |
| 1717194900 | 11.25 | -0.2 | -1.75 | 11.45 | 11.45 | 11.04 | 1846821 |
| 1717108500 | 11.45 | 0.1 | 0.88 | 11.4 | 11.6 | 11.32 | 838737 |
| 1717022100 | 11.35 | 0.07 | 0.62 | 11.12 | 11.49 | 11.05 | 464189 |
| 1716935700 | 11.28 | -0.04 | -0.35 | 11.35 | 11.43 | 11.19 | 176060 |
| 1716590100 | 11.32 | -0.11 | -0.96 | 11.43 | 11.46 | 11.16 | 298324 |
| 1716503700 | 11.43 | -0.05 | -0.44 | 11.45 | 11.56 | 11.039 | 454912 |
| 1716417300 | 11.48 | 0.33 | 2.96 | 11.47 | 11.76 | 11.26 | 950423 |
| 1716330900 | 11.15 | -0.3 | -2.62 | 11.38 | 11.38 | 11.105 | 378264 |
| 1716244500 | 11.45 | -0.02 | -0.17 | 11.48 | 11.84 | 11.26 | 1036836 |
| 1715985300 | 11.47 | 0.07 | 0.61 | 11.42 | 11.54 | 11.24 | 922418 |
| 1715898900 | 11.4 | -0.23 | -1.98 | 11.58 | 11.696 | 11.3 | 741991 |
| 1715812500 | 11.63 | 0.33 | 2.92 | 11.39 | 11.65 | 11.32 | 1273491 |
| 1715726100 | 11.3 | 0.06 | 0.53 | 11.3 | 11.48 | 11.22 | 1107287 |
| 1715639700 | 11.24 | 0 | 0.00 | 11.34 | 11.535 | 11.0904 | 608585 |
| 1715380500 | 11.24 | -0.27 | -2.35 | 11.45 | 11.5491 | 11.19 | 565783 |
| 1715294100 | 11.51 | 0.14 | 1.23 | 11.38 | 11.59 | 11.3 | 893456 |
| 1715207700 | 11.37 | -0.11 | -0.96 | 11.48 | 11.515 | 11.27 | 733581 |
| 1715121300 | 11.48 | 0.07 | 0.61 | 11.42 | 11.6 | 11.13 | 2425702 |
| 1715034900 | 11.41 | -0.09 | -0.78 | 11.67 | 11.77 | 11.37 | 639970 |
| 1714775700 | 11.5 | 0.44 | 3.98 | 11.27 | 11.51 | 11.1 | 1534327 |
| 1714689300 | 11.06 | 0.4 | 3.75 | 11.27 | 11.37 | 10.42 | 1321215 |
| 1714602900 | 10.66 | -0.03 | -0.28 | 10.63 | 10.88 | 10.5 | 600212 |
| 1714516500 | 10.69 | -0.22 | -2.02 | 10.89 | 11.0699 | 10.63 | 1142046 |
| 1714430100 | 10.91 | 0.33 | 3.12 | 10.53 | 10.92 | 10.47 | 694950 |
| 1714170900 | 10.58 | 0.17 | 1.63 | 10.4 | 10.66 | 10.3 | 395965 |
| 1714084500 | 10.41 | -0.37 | -3.43 | 10.73 | 10.75 | 10.4 | 530645 |
| 1713998100 | 10.78 | 0.08 | 0.75 | 10.69 | 10.83 | 10.53 | 724805 |
| 1713911700 | 10.7 | 0.09 | 0.85 | 10.67 | 10.76 | 10.47 | 1023587 |
| 1713825300 | 10.61 | 0.1 | 0.95 | 10.52 | 10.785 | 10.47 | 1415956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
