BrightSpring Health Services Inc (BTSGU)
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 | 12.28 | 19.0181198699 | 64.57 | 76.85 | 64.57 | 180939 | 70.84072339 | CS |
| 4 | 13.92 | 22.1198156682 | 62.93 | 76.85 | 62.05 | 64367 | 68.36476971 | CS |
| 12 | 20.76 | 37.0119450883 | 56.09 | 76.85 | 55.93 | 97209 | 67.20339078 | CS |
| 26 | 29.52 | 62.3705894781 | 47.33 | 76.85 | 41.92 | 81409 | 60.93134936 | CS |
| 52 | 30.85 | 67.0652173913 | 46 | 76.85 | 34.55 | 95152 | 51.19663391 | CS |
| 156 | 30.85 | 67.0652173913 | 46 | 76.85 | 34.55 | 95152 | 51.19663391 | CS |
| 260 | 30.85 | 67.0652173913 | 46 | 76.85 | 34.55 | 95152 | 51.19663391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 75.66 | 1.79 | 2.42 | 73.3 | 76 | 72.82 | 54392 |
| 1737502500 | 73.87 | 6.68 | 9.94 | 66.51 | 75.17 | 66.34 | 355554 |
| 1737156900 | 67.19 | 0.63 | 0.95 | 66.58 | 67.19 | 65.17 | 6566 |
| 1737070500 | 66.56 | 0.99 | 1.51 | 64.569999 | 66.56 | 64.569999 | 307245 |
| 1736984100 | 65.569999 | -0.25 | -0.38 | 64.98 | 65.569999 | 64.290099 | 8551 |
| 1736897700 | 65.819999 | 2.16 | 3.39 | 67.01 | 67.01 | 64.269999 | 4118 |
| 1736811300 | 63.66 | -0.08 | -0.13 | 63.66 | 64.129999 | 63.175 | 2633 |
| 1736552100 | 63.74 | 0.02 | 0.03 | 63.38 | 63.74 | 63.06 | 3083 |
| 1736379300 | 63.72 | 0.12 | 0.19 | 63.21 | 63.84 | 62.37 | 83237 |
| 1736292900 | 63.6 | 0.45 | 0.71 | 63.24 | 64.269999 | 62.32 | 6716 |
| 1736206500 | 63.15 | -1.52 | -2.35 | 64.51 | 65.15 | 63.15 | 53402 |
| 1735947300 | 64.67 | 0.59 | 0.92 | 64 | 65.069999 | 63.93 | 2957 |
| 1735860900 | 64.08 | 1.48 | 2.36 | 62.7 | 64.08 | 62.7 | 103645 |
| 1735688100 | 62.6 | -0.15 | -0.24 | 62.38 | 63.34 | 62.38 | 83697 |
| 1735601700 | 62.75 | -0.19 | -0.30 | 62.25 | 63.5 | 62.05 | 11849 |
| 1735342500 | 62.94 | -2.03 | -3.12 | 64.209999 | 64.23 | 62.59 | 3657 |
| 1735256100 | 64.97 | 0.72 | 1.11 | 62.93 | 64.97 | 62.93 | 2942 |
| 1735077840 | 64.254999 | -0.05 | -0.07 | 63.73 | 64.254999 | 63.73 | 3677 |
| 1734996900 | 64.3 | -0.06 | -0.09 | 64.08 | 64.349999 | 63.2 | 4612 |
| 1734737700 | 64.36 | 1.56 | 2.48 | 62.04 | 64.36 | 62.04 | 3462 |
| 1734651300 | 62.8 | -0.84 | -1.32 | 63.64 | 64.519999 | 61.995 | 26814 |
| 1734564900 | 63.64 | -4.02 | -5.94 | 67.019999 | 67.019999 | 63.48 | 114447 |
| 1734478500 | 67.66 | -1.08 | -1.57 | 68.34 | 69.37 | 67.66 | 922 |
| 1734392100 | 68.74 | 1.19 | 1.76 | 67.35 | 68.85 | 67.35 | 2888 |
| 1734132900 | 67.55 | 1.96 | 2.99 | 65.18 | 69.76 | 65.129999 | 2391265 |
| 1734046500 | 65.59 | -1.45 | -2.16 | 65.12 | 66.9 | 65.12 | 3072 |
| 1733960100 | 67.04 | 0.4 | 0.60 | 66.489999 | 67.04 | 66.28 | 90460 |
| 1733873700 | 66.64 | 0.88 | 1.34 | 65.84 | 68.07 | 65.709999 | 1397 |
| 1733787300 | 65.76 | -0.95 | -1.42 | 67.11 | 67.64 | 65.129999 | 115426 |
| 1733528100 | 66.709999 | -0.72 | -1.07 | 67.37 | 67.37 | 66.709999 | 1993 |
| 1733441700 | 67.43 | -0.83 | -1.22 | 67.82 | 68.5 | 67.43 | 1480 |
| 1733355300 | 68.26 | -0.81 | -1.17 | 68.68 | 68.68 | 67.78 | 1065 |
| 1733268900 | 69.07 | -0.57 | -0.82 | 69.13 | 69.13 | 68.73 | 167174 |
| 1733182500 | 69.64 | -1.49 | -2.09 | 70.9 | 70.93 | 68.43 | 75262 |
| 1732917840 | 71.13 | 1.98 | 2.86 | 69.93 | 71.26 | 69.71 | 39161 |
| 1732750500 | 69.15 | 1.09 | 1.60 | 67.92 | 71.29 | 67.92 | 131686 |
| 1732664100 | 68.06 | -1.37 | -1.97 | 68.76 | 68.76 | 66.93 | 1416 |
| 1732577700 | 69.43 | 0.92 | 1.34 | 69.51 | 69.51 | 68.76 | 725 |
| 1732318500 | 68.51 | -0.8 | -1.15 | 68.55 | 68.76 | 68.51 | 2388 |
| 1732232100 | 69.31 | 0.99 | 1.45 | 68.48 | 69.32 | 68.48 | 772 |
| 1732145700 | 68.32 | 0.51 | 0.75 | 67.94 | 68.32 | 67.52 | 4178 |
| 1732059300 | 67.81 | -2.08 | -2.98 | 67.76 | 68.42 | 67.76 | 1719 |
| 1731972900 | 69.89 | -0.78 | -1.10 | 70.41 | 70.41 | 69.89 | 864 |
| 1731713700 | 70.67 | 1.04 | 1.49 | 69 | 71 | 69 | 2241 |
| 1731627300 | 69.63 | -1.37 | -1.93 | 70.09 | 71 | 69.63 | 2286 |
| 1731540900 | 71 | -0.29 | -0.41 | 71.94 | 71.94 | 70.37 | 13559 |
| 1731454500 | 71.29 | -1.05 | -1.45 | 72.16 | 72.66 | 70.61 | 86873 |
| 1731368100 | 72.34 | 1.6 | 2.26 | 71.21 | 72.66 | 71.08 | 127289 |
| 1731108900 | 70.74 | 1.9 | 2.76 | 69.34 | 70.77 | 69.18 | 8643 |
| 1731022500 | 68.84 | 1.91 | 2.85 | 67.22 | 69.42 | 67.14 | 2913 |
| 1730936100 | 66.93 | 2.2 | 3.40 | 66.86 | 66.93 | 65.095 | 47973 |
| 1730849700 | 64.73 | 2.13 | 3.40 | 62.76 | 64.83 | 62.76 | 303890 |
| 1730763300 | 62.6 | -0.09 | -0.14 | 62.58 | 62.6 | 61.905 | 39104 |
| 1730500500 | 62.69 | 6.76 | 12.09 | 56.48 | 64.179 | 56.48 | 511893 |
| 1730414100 | 55.93 | -1.09 | -1.91 | 56.09 | 57 | 55.93 | 12065 |
| 1730327700 | 57.02 | -2.25 | -3.80 | 57.99 | 57.99 | 57.02 | 50632 |
| 1730241300 | 59.27 | 0.55 | 0.94 | 58.49 | 59.55 | 58.49 | 57424 |
| 1730154900 | 58.72 | 0 | 0.00 | 58.72 | 58.72 | 58.72 | 127 |
| 1729895700 | 58.72 | 0 | 0.00 | 58.26 | 58.72 | 58.26 | 114 |
| 1729809300 | 58.72 | -0.13 | -0.22 | 59.06 | 59.06 | 58.72 | 476 |
| 1729722900 | 58.85 | -0.93 | -1.56 | 58.49 | 58.85 | 58.49 | 1096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
