BrightSpring Health Services Inc (BTSG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 2.89279636982 | 17.63 | 18.44 | 16.075 | 1522890 | 17.27757492 | CS |
| 4 | 0.71 | 4.07343660356 | 17.43 | 18.995 | 16.075 | 1395836 | 17.82810655 | CS |
| 12 | 0.25 | 1.39742873113 | 17.89 | 24.82 | 15.92 | 1606248 | 19.67440101 | CS |
| 26 | 3.12 | 20.7723035952 | 15.02 | 24.82 | 14.73 | 1473175 | 18.5805075 | CS |
| 52 | 7.68 | 73.4225621415 | 10.46 | 24.82 | 9.98 | 1263937 | 15.93148198 | CS |
| 156 | 6.14 | 51.1666666667 | 12 | 24.82 | 7.85 | 1530332 | 14.13022974 | CS |
| 260 | 6.14 | 51.1666666667 | 12 | 24.82 | 7.85 | 1530332 | 14.13022974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744151700 | 16.39 | -0.89 | -5.15 | 18.06 | 18.1 | 16.23 | 1832961 |
| 1744065300 | 17.28 | 0.13 | 0.76 | 16.41 | 17.79 | 16.075 | 1673989 |
| 1743806100 | 17.15 | -0.63 | -3.54 | 17.01 | 17.675 | 16.85 | 1593442 |
| 1743719700 | 17.78 | -0.4 | -2.20 | 17.64 | 18.15 | 17.23 | 1112683 |
| 1743633300 | 18.18 | 0.24 | 1.34 | 17.63 | 18.44 | 17.56 | 1403906 |
| 1743546900 | 17.94 | -0.15 | -0.83 | 17.96 | 18.28 | 17.65 | 1649583 |
| 1743460500 | 18.09 | 0.06 | 0.33 | 17.68 | 18.32 | 17.64 | 1450898 |
| 1743201300 | 18.03 | -0.38 | -2.06 | 18.35 | 18.38 | 17.81 | 866535 |
| 1743114900 | 18.41 | -0.06 | -0.32 | 18.29 | 18.79 | 17.93 | 909716 |
| 1743028500 | 18.47 | -0.17 | -0.91 | 18.64 | 18.88 | 18.27 | 762638 |
| 1742942100 | 18.64 | -0.05 | -0.27 | 18.61 | 18.995 | 18.29 | 1409317 |
| 1742855700 | 18.69 | 0.64 | 3.55 | 18.44 | 18.85 | 18.18 | 2250223 |
| 1742596500 | 18.05 | -0.08 | -0.44 | 17.87 | 18.0699 | 17.64 | 1738710 |
| 1742510100 | 18.13 | -0.21 | -1.15 | 18.06 | 18.46 | 17.88 | 1381319 |
| 1742423700 | 18.34 | 0.62 | 3.50 | 17.68 | 18.65 | 17.41 | 1228893 |
| 1742337300 | 17.72 | 0.27 | 1.55 | 17.47 | 17.78 | 17.15 | 1196260 |
| 1742250900 | 17.45 | 0.03 | 0.17 | 17.45 | 17.78 | 17.32 | 839456 |
| 1741991700 | 17.42 | 0.46 | 2.71 | 17.14 | 17.44 | 16.93 | 804622 |
| 1741905300 | 16.96 | -0.8 | -4.50 | 17.98 | 17.98 | 16.69 | 1337846 |
| 1741818900 | 17.76 | 0.97 | 5.78 | 17.62 | 18.44 | 17.26 | 2304034 |
| 1741732500 | 16.79 | 0.76 | 4.74 | 16.239999 | 17.24 | 16 | 2516422 |
| 1741646100 | 16.03 | -1.45 | -8.30 | 17.27 | 17.36 | 15.92 | 2543923 |
| 1741390500 | 17.48 | 0.25 | 1.45 | 17.58 | 17.79 | 16.79 | 2534066 |
| 1741304100 | 17.23 | -1.16 | -6.31 | 18.21 | 18.5099 | 16.84 | 3917920 |
| 1741217700 | 18.39 | 0.24 | 1.32 | 18.045 | 18.52 | 17.96 | 1413287 |
| 1741131300 | 18.15 | -0.36 | -1.94 | 18.02 | 18.32 | 17.63 | 1471089 |
| 1741044900 | 18.51 | -0.77 | -3.99 | 19.25 | 19.35 | 18.44 | 1478776 |
| 1740785700 | 19.28 | 0.05 | 0.26 | 18.87 | 19.58 | 18.84 | 1011548 |
| 1740699300 | 19.23 | -0.02 | -0.10 | 19.26 | 19.5 | 18.88 | 638069 |
| 1740612900 | 19.25 | -0.24 | -1.23 | 19.525 | 19.62 | 19.15 | 932372 |
| 1740526500 | 19.49 | 0.07 | 0.36 | 19.22 | 19.55 | 19.041 | 861004 |
| 1740440100 | 19.42 | -0.07 | -0.36 | 19.53 | 19.69 | 19.055 | 1008403 |
| 1740180900 | 19.49 | -0.91 | -4.46 | 20.37 | 20.5 | 19.315 | 2194217 |
| 1740094500 | 20.4 | -0.5 | -2.39 | 20.9307 | 20.9307 | 20.235 | 1770449 |
| 1740008100 | 20.9 | -1.25 | -5.64 | 20.88 | 21.52 | 20.8 | 5217194 |
| 1739921700 | 22.15 | 0.1 | 0.45 | 22.16 | 22.4281 | 21.9 | 651201 |
| 1739576100 | 22.05 | -0.03 | -0.14 | 22.22 | 22.8 | 22.03 | 599615 |
| 1739489700 | 22.08 | 0.41 | 1.89 | 21.92 | 22.37 | 21.61 | 1067291 |
| 1739403300 | 21.67 | -0.3 | -1.37 | 21.63 | 22.27 | 21.6042 | 907565 |
| 1739316900 | 21.97 | -0.3 | -1.35 | 22.16 | 22.77 | 21.73 | 929335 |
| 1739230500 | 22.27 | 0.16 | 0.72 | 22.08 | 22.39 | 21.67 | 761464 |
| 1738971300 | 22.11 | -0.36 | -1.60 | 22.33 | 22.66 | 21.9 | 1878829 |
| 1738884900 | 22.47 | -0.93 | -3.97 | 23.42 | 23.68 | 22.39 | 1355806 |
| 1738798500 | 23.4 | -0.1 | -0.43 | 23.59 | 23.84 | 23.31 | 728976 |
| 1738712100 | 23.5 | -0.22 | -0.93 | 23.57 | 23.9 | 23.44 | 958539 |
| 1738625700 | 23.72 | 0.12 | 0.51 | 23.28 | 23.92 | 23.12 | 1364466 |
| 1738366500 | 23.6 | -0.64 | -2.64 | 24.32 | 24.37 | 23.49 | 1939040 |
| 1738280100 | 24.24 | 0.49 | 2.06 | 23.74 | 24.82 | 23.74 | 1585459 |
| 1738193700 | 23.75 | 1.02 | 4.49 | 23.33 | 23.83 | 23.12 | 1356669 |
| 1738107300 | 22.73 | -0.99 | -4.17 | 23.68 | 23.81 | 22.4 | 1763703 |
| 1738020900 | 23.72 | 0.9 | 3.94 | 22.55 | 23.77 | 22.55 | 2331505 |
| 1737761700 | 22.82 | 1.63 | 7.69 | 21.55 | 22.97 | 21.39 | 2596493 |
| 1737675300 | 21.19 | 0 | 0.00 | 21.19 | 21.19 | 21.19 | 0 |
| 1737588900 | 21.19 | 0.3 | 1.44 | 20.85 | 21.5 | 20.59 | 3259859 |
| 1737502500 | 20.89 | 2.34 | 12.61 | 18.58 | 21.34 | 18.54 | 5131656 |
| 1737156900 | 18.55 | 0.07 | 0.38 | 18.56 | 18.93 | 17.7932 | 671743 |
| 1737070500 | 18.48 | 0.48 | 2.67 | 18.03 | 18.53 | 17.3739 | 1390942 |
| 1736984100 | 18 | 0.2 | 1.12 | 17.89 | 18.39 | 17.89 | 603009 |
| 1736897700 | 17.8 | 0.52 | 3.01 | 17.39 | 17.82 | 17.315 | 430198 |
| 1736811300 | 17.28 | 0.11 | 0.64 | 16.93 | 17.3248 | 16.735 | 887021 |
| 1736552100 | 17.17 | -0.15 | -0.87 | 17.63 | 17.63 | 15.26 | 1414196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
