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 | 1.24 | 7.10601719198 | 17.45 | 18.69 | 17.15 | 1276928 | 17.9824073 | CS |
| 4 | -0.84 | -4.30107526882 | 19.53 | 19.69 | 15.92 | 1557901 | 17.76159194 | CS |
| 12 | 1.75 | 10.3305785124 | 16.94 | 24.82 | 15.26 | 1546824 | 19.72359859 | CS |
| 26 | 3.71 | 24.7663551402 | 14.98 | 24.82 | 14.03 | 1462249 | 18.34392469 | CS |
| 52 | 9.05 | 93.8796680498 | 9.64 | 24.82 | 9.53 | 1298366 | 15.39187437 | CS |
| 156 | 6.69 | 55.75 | 12 | 24.82 | 7.85 | 1538959 | 13.9453597 | CS |
| 260 | 6.69 | 55.75 | 12 | 24.82 | 7.85 | 1538959 | 13.9453597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1829775 |
| 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 | 17.23 | 17.78 | 17.15 | 1201695 |
| 1742250900 | 17.45 | 0.03 | 0.17 | 17.29 | 17.78 | 17.29 | 848724 |
| 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 | 17.43 | 18.44 | 17.1833 | 2370868 |
| 1741732500 | 16.79 | 0.76 | 4.74 | 16.07 | 17.24 | 16 | 2523297 |
| 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 | 2555514 |
| 1741304100 | 17.23 | -1.16 | -6.31 | 18.63 | 19.05 | 16.84 | 3955453 |
| 1741217700 | 18.39 | 0.24 | 1.32 | 18.15 | 18.52 | 17.96 | 1421005 |
| 1741131300 | 18.15 | -0.36 | -1.94 | 18.03 | 18.7 | 17.63 | 1478711 |
| 1741044900 | 18.51 | -0.77 | -3.99 | 19.28 | 19.42 | 18.44 | 1487108 |
| 1740785700 | 19.28 | 0.05 | 0.26 | 19.15 | 19.58 | 18.84 | 1018775 |
| 1740699300 | 19.23 | -0.02 | -0.10 | 19.26 | 19.5 | 18.88 | 638069 |
| 1740612900 | 19.25 | -0.24 | -1.23 | 19.45 | 19.62 | 19.15 | 940510 |
| 1740526500 | 19.49 | 0.07 | 0.36 | 19.41 | 19.55 | 19.041 | 866364 |
| 1740440100 | 19.42 | -0.07 | -0.36 | 19.53 | 19.69 | 19.055 | 1008978 |
| 1740180900 | 19.49 | -0.91 | -4.46 | 20.37 | 20.5 | 19.315 | 2194217 |
| 1740094500 | 20.4 | -0.5 | -2.39 | 20.69 | 20.9307 | 20.235 | 1793787 |
| 1740008100 | 20.9 | -1.25 | -5.64 | 20.88 | 21.52 | 20.8 | 5217194 |
| 1739921700 | 22.15 | 0.1 | 0.45 | 22 | 22.4281 | 21.9 | 660115 |
| 1739576100 | 22.05 | -0.03 | -0.14 | 22.2 | 22.8 | 22.03 | 617341 |
| 1739489700 | 22.08 | 0.41 | 1.89 | 21.92 | 22.37 | 21.61 | 1067291 |
| 1739403300 | 21.67 | -0.3 | -1.37 | 21.74 | 22.27 | 21.581 | 919161 |
| 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 | 22.43 | 22.66 | 21.85 | 1928886 |
| 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 | 23.77 | 23.9 | 23.44 | 974199 |
| 1738625700 | 23.72 | 0.12 | 0.51 | 23.12 | 23.92 | 23 | 1419541 |
| 1738366500 | 23.6 | -0.64 | -2.64 | 23.88 | 24.37 | 23.49 | 1931055 |
| 1738280100 | 24.24 | 0.49 | 2.06 | 23.74 | 24.82 | 23.74 | 1584878 |
| 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 | 17.8 | 21.34 | 17.562 | 5144534 |
| 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 | 17.02 | 17.63 | 15.26 | 1417377 |
| 1736379300 | 17.32 | -0.02 | -0.12 | 17.2 | 17.41 | 16.7 | 1767828 |
| 1736292900 | 17.34 | 0.29 | 1.70 | 17.14 | 17.47 | 16.8 | 1171648 |
| 1736206500 | 17.05 | -0.59 | -3.34 | 17.53 | 17.95 | 16.96 | 1228708 |
| 1735947300 | 17.64 | 0.31 | 1.79 | 17.33 | 17.72 | 17.1 | 529465 |
| 1735860900 | 17.33 | 0.3 | 1.76 | 17.2 | 17.52 | 16.9 | 1586193 |
| 1735688100 | 17.03 | 0.02 | 0.12 | 17.07 | 17.39 | 16.5 | 1038904 |
| 1735601700 | 17.01 | -0.01 | -0.06 | 16.94 | 17.18 | 16.649999 | 876312 |
| 1735342500 | 17.02 | -0.58 | -3.30 | 17.62 | 17.69 | 17.01 | 520818 |
| 1735256100 | 17.6 | 0.16 | 0.92 | 17.3 | 17.66 | 17.225 | 336044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
