NasdaqGS - Delayed Quote USD

BrightSpring Health Services, Inc. (BTSGU)

79.24

+1.09

+(1.39%)

As of May 8 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	79.82	79.24	79.24	79.24	79.24	207
May 7, 2025	79.63	80.35	78.61	80.35	80.35	171,100
May 6, 2025	76.23	77.13	75.93	76.31	76.31	202,200
May 5, 2025	74.40	75.61	74.21	74.63	74.63	116,600
May 2, 2025	72.54	73.56	70.39	73.56	73.56	122,900
May 1, 2025	64.87	65.36	64.23	64.23	64.23	165,100
Apr 30, 2025	63.32	63.35	62.70	62.70	62.70	18,500
Apr 29, 2025	62.91	63.21	62.74	62.74	62.74	7,600
Apr 28, 2025	61.64	61.64	61.64	61.64	61.64	-
Apr 25, 2025	60.70	61.64	60.69	61.64	61.64	19,000
Apr 24, 2025	60.18	60.18	60.18	60.18	60.18	-
Apr 23, 2025	60.20	60.20	59.69	60.18	60.18	133,900
Apr 22, 2025	56.77	56.77	56.77	56.77	56.77	-
Apr 21, 2025	57.12	57.16	56.77	56.77	56.77	1,200
Apr 17, 2025	60.00	60.58	60.00	60.58	60.58	500
Apr 16, 2025	60.89	60.89	60.77	60.77	60.77	500
Apr 15, 2025	0.844 Dividend
Apr 15, 2025	62.10	62.20	61.63	61.63	61.63	4,400
Apr 14, 2025	62.68	62.68	62.68	62.68	61.84	700
Apr 11, 2025	62.78	62.79	61.39	62.53	61.69	2,300
Apr 10, 2025	64.82	64.82	63.21	63.51	62.65	57,400
Apr 9, 2025	60.95	65.75	60.53	65.75	64.86	78,100
Apr 8, 2025	63.72	63.72	60.98	60.98	60.16	2,200
Apr 7, 2025	62.34	63.80	62.34	63.55	62.69	3,300
Apr 4, 2025	63.81	63.81	61.72	62.67	61.83	91,900
Apr 3, 2025	65.07	65.34	64.99	65.01	64.13	2,100
Apr 2, 2025	65.81	66.55	65.18	66.18	65.29	5,400
Apr 1, 2025	65.22	65.53	64.74	65.53	64.65	52,100
Mar 31, 2025	65.68	66.36	65.00	65.00	64.12	72,100
Mar 28, 2025	65.61	65.61	65.02	65.53	64.65	7,000
Mar 27, 2025	67.23	67.29	66.42	66.42	65.53	3,100
Mar 26, 2025	67.88	67.88	67.78	67.78	66.87	3,800
Mar 25, 2025	67.91	67.91	67.77	67.77	66.86	87,600
Mar 24, 2025	65.55	65.55	65.55	65.55	64.67	-
Mar 21, 2025	65.25	65.67	64.87	65.55	64.67	3,500
Mar 20, 2025	66.16	66.16	65.62	65.81	64.92	1,200
Mar 19, 2025	64.28	67.13	64.28	67.13	66.23	1,400
Mar 18, 2025	64.85	64.85	64.85	64.85	63.98	1,400
Mar 17, 2025	63.79	63.79	63.79	63.79	62.93	600
Mar 14, 2025	62.85	63.47	62.85	63.47	62.62	600
Mar 13, 2025	62.94	62.95	62.83	62.83	61.98	68,000
Mar 12, 2025	62.34	65.51	62.34	64.52	63.65	47,800
Mar 11, 2025	60.04	61.64	60.04	61.64	60.81	51,000
Mar 10, 2025	61.97	61.97	59.50	59.50	58.70	1,200
Mar 7, 2025	63.44	63.44	63.44	63.44	62.59	200
Mar 6, 2025	64.54	64.54	63.12	63.12	62.27	243,300
Mar 5, 2025	66.63	66.63	66.18	66.18	65.29	1,000
Mar 4, 2025	65.55	66.33	65.32	65.85	64.96	1,900
Mar 3, 2025	70.00	70.00	66.93	66.93	66.03	201,700
Feb 28, 2025	69.75	69.75	68.40	68.77	67.84	12,500
Feb 27, 2025	69.56	69.77	69.56	69.77	68.83	1,000
Feb 26, 2025	69.89	70.78	69.71	69.71	68.77	1,800
Feb 25, 2025	70.59	70.59	69.36	70.00	69.06	2,800
Feb 24, 2025	69.55	69.55	69.55	69.55	68.61	300
Feb 21, 2025	72.16	72.23	69.92	69.92	68.98	1,200
Feb 20, 2025	73.17	73.89	73.17	73.89	72.90	2,000
Feb 19, 2025	75.78	75.78	74.95	75.17	74.16	52,600
Feb 18, 2025	79.04	79.18	77.67	77.78	76.73	2,600
Feb 14, 2025	79.55	79.55	79.01	79.22	78.15	2,500
Feb 13, 2025	77.31	77.86	77.31	77.66	76.61	51,500
Feb 12, 2025	78.08	78.08	77.11	77.11	76.07	1,500
Feb 11, 2025	79.01	79.01	77.28	77.59	76.55	6,000
Feb 10, 2025	77.72	78.89	77.31	78.77	77.71	6,200
Feb 7, 2025	79.01	79.12	77.50	77.50	76.46	8,900
Feb 6, 2025	82.67	82.67	79.28	79.28	78.21	1,800
Feb 5, 2025	83.25	83.25	83.25	83.25	82.13	1,600
Feb 4, 2025	82.90	83.14	82.90	82.99	81.87	51,800
Feb 3, 2025	78.33	83.53	78.33	83.50	82.38	6,000
Jan 31, 2025	84.29	84.55	82.14	82.96	81.84	177,000
Jan 30, 2025	83.01	86.22	83.01	85.20	84.05	4,300
Jan 29, 2025	81.42	89.00	81.42	83.48	82.36	3,500
Jan 28, 2025	82.45	82.45	80.22	80.68	79.59	43,700
Jan 27, 2025	80.92	82.54	80.68	82.43	81.32	30,400
Jan 24, 2025	77.35	80.70	77.35	80.69	79.60	38,200
Jan 23, 2025	75.50	76.85	75.18	76.85	75.82	3,100
Jan 22, 2025	73.30	75.66	72.82	75.66	74.64	54,400
Jan 21, 2025	66.51	75.17	66.10	73.87	72.88	355,800
Jan 17, 2025	66.58	67.19	65.17	67.19	66.29	6,600
Jan 16, 2025	64.57	66.56	64.57	66.56	65.66	207,200
Jan 15, 2025	0.844 Dividend
Jan 15, 2025	64.29	65.57	64.29	65.57	64.69	8,600
Jan 14, 2025	64.27	65.82	64.27	65.82	64.10	4,100
Jan 13, 2025	63.52	64.13	63.17	63.66	62.00	2,600
Jan 10, 2025	63.15	63.74	63.06	63.74	62.08	3,100
Jan 8, 2025	63.21	63.84	62.37	63.72	62.06	83,200
Jan 7, 2025	63.27	64.27	62.32	63.60	61.94	6,700
Jan 6, 2025	64.51	65.15	63.15	63.15	61.50	53,400
Jan 3, 2025	64.00	65.07	63.93	64.67	62.98	3,000
Jan 2, 2025	62.98	64.08	62.94	64.08	62.41	103,600
Dec 31, 2024	62.38	63.34	62.38	62.60	60.97	83,700
Dec 30, 2024	62.25	63.50	62.05	62.75	61.11	11,800
Dec 27, 2024	63.37	63.42	62.59	62.94	61.30	3,700
Dec 26, 2024	64.51	64.97	64.16	64.97	63.27	2,900
Dec 24, 2024	64.13	64.13	63.82	63.82	62.15	3,700
Dec 23, 2024	63.20	64.35	63.20	64.30	62.62	4,600
Dec 20, 2024	64.07	64.36	64.07	64.36	62.68	3,500
Dec 19, 2024	63.83	63.89	61.99	62.80	61.16	26,800
Dec 18, 2024	67.02	67.02	63.48	63.64	61.98	114,400
Dec 17, 2024	67.94	67.94	67.66	67.66	65.89	900
Dec 16, 2024	67.35	68.74	67.35	68.74	66.94	2,900
Dec 13, 2024	65.18	69.76	65.13	67.55	65.79	2,341,300
Dec 12, 2024	66.49	66.90	65.18	65.59	63.88	3,100
Dec 11, 2024	66.83	67.04	66.66	67.04	65.29	90,500
Dec 10, 2024	65.84	68.07	65.71	66.64	64.90	1,400
Dec 9, 2024	67.64	67.64	65.13	65.76	64.04	115,400
Dec 6, 2024	67.35	67.35	66.71	66.71	64.97	2,000
Dec 5, 2024	68.16	68.50	67.43	67.43	65.67	1,500
Dec 4, 2024	68.57	68.57	67.82	68.26	66.48	1,100
Dec 3, 2024	68.85	69.07	68.75	69.07	67.27	167,200
Dec 2, 2024	68.55	70.93	68.43	69.64	67.82	75,300
Nov 29, 2024	69.93	71.26	69.71	71.13	69.27	39,200
Nov 27, 2024	69.43	71.29	69.15	69.15	67.34	131,700
Nov 26, 2024	66.93	68.18	66.93	68.06	66.28	1,400
Nov 25, 2024	68.76	69.43	68.76	69.43	67.62	700
Nov 22, 2024	68.71	68.71	68.51	68.51	66.72	2,400
Nov 21, 2024	69.31	69.31	69.31	69.31	67.50	800
Nov 20, 2024	67.94	68.32	67.52	68.32	66.54	4,200
Nov 19, 2024	68.20	68.32	67.77	67.81	66.04	1,700
Nov 18, 2024	70.27	70.27	69.89	69.89	68.06	900
Nov 15, 2024	69.00	71.00	69.00	70.67	68.82	2,200
Nov 14, 2024	70.09	71.00	69.63	69.63	67.81	2,300
Nov 13, 2024	71.54	71.54	70.37	71.00	69.15	13,600
Nov 12, 2024	72.21	72.66	69.06	71.29	69.43	86,900
Nov 11, 2024	71.38	72.66	71.08	72.34	70.45	127,300
Nov 8, 2024	69.20	70.77	69.18	70.74	68.89	8,600
Nov 7, 2024	67.14	69.42	67.14	68.84	67.04	2,900
Nov 6, 2024	65.92	66.93	65.10	66.93	65.18	48,000
Nov 5, 2024	64.25	64.83	64.25	64.73	63.04	303,900
Nov 4, 2024	61.93	62.60	61.90	62.60	60.97	39,100
Nov 1, 2024	56.48	64.18	56.48	62.69	61.05	511,900
Oct 31, 2024	57.00	57.00	55.93	55.93	54.47	12,100
Oct 30, 2024	57.99	57.99	57.02	57.02	55.53	50,600
Oct 29, 2024	58.98	59.55	58.98	59.27	57.72	57,400
Oct 28, 2024	58.72	58.72	58.72	58.72	57.19	100
Oct 25, 2024	58.72	58.72	58.72	58.72	57.19	-
Oct 24, 2024	58.85	58.95	58.72	58.72	57.19	500
Oct 23, 2024	58.49	58.85	58.49	58.85	57.31	1,100
Oct 22, 2024	59.78	59.78	59.78	59.78	58.22	-
Oct 21, 2024	59.76	60.29	59.47	59.78	58.22	1,100
Oct 18, 2024	60.10	60.33	60.10	60.28	58.71	1,000
Oct 17, 2024	59.67	59.75	59.15	59.22	57.67	5,300
Oct 16, 2024	57.91	59.04	57.91	59.04	57.50	102,900
Oct 15, 2024	0.844 Dividend
Oct 15, 2024	58.77	58.77	57.19	57.28	55.78	53,100
Oct 14, 2024	57.75	59.21	57.75	58.75	56.39	39,800
Oct 11, 2024	57.65	57.83	57.60	57.83	55.51	39,100
Oct 10, 2024	56.99	56.99	56.99	56.99	54.70	176,600
Oct 9, 2024	58.44	58.44	58.13	58.13	55.80	800
Oct 8, 2024	57.55	57.55	57.55	57.55	55.24	600
Oct 7, 2024	56.58	56.58	55.76	55.76	53.52	103,500
Oct 4, 2024	56.78	56.98	56.35	56.35	54.09	1,100
Oct 3, 2024	56.69	56.69	56.00	56.00	53.75	1,500
Oct 2, 2024	56.09	56.94	56.09	56.47	54.21	1,600
Oct 1, 2024	55.74	55.74	55.74	55.74	53.50	50,500
Sep 30, 2024	56.56	56.56	55.09	55.74	53.50	91,000
Sep 27, 2024	56.87	57.84	56.87	57.52	55.21	1,100
Sep 26, 2024	57.20	57.20	56.51	56.51	54.24	250,600
Sep 25, 2024	57.48	58.20	57.43	57.43	55.13	80,100
Sep 24, 2024	56.57	58.20	56.57	58.01	55.68	383,300
Sep 23, 2024	57.26	57.32	57.26	57.28	54.98	62,600
Sep 20, 2024	57.50	57.59	56.58	56.58	54.31	94,900
Sep 19, 2024	57.67	57.88	56.95	57.26	54.96	180,600
Sep 18, 2024	55.97	57.99	55.97	57.46	55.16	278,600
Sep 17, 2024	54.05	55.52	54.05	55.24	53.02	402,800
Sep 16, 2024	54.92	54.92	53.90	53.90	51.74	158,700
Sep 13, 2024	53.71	54.17	53.54	53.54	51.39	257,700
Sep 12, 2024	52.44	53.75	52.44	53.75	51.59	402,800
Sep 11, 2024	52.56	52.56	52.24	52.24	50.14	300,600
Sep 10, 2024	52.42	52.49	52.15	52.49	50.38	103,200
Sep 9, 2024	50.78	50.84	50.28	50.28	48.27	99,500
Sep 6, 2024	50.68	50.68	50.15	50.15	48.14	1,400
Sep 5, 2024	50.72	50.72	50.64	50.64	48.61	105,200
Sep 4, 2024	49.82	50.62	49.82	50.62	48.59	51,400
Sep 3, 2024	48.88	48.88	48.88	48.88	46.92	600
Aug 30, 2024	49.42	49.44	49.07	49.07	47.10	21,800
Aug 29, 2024	49.67	50.00	49.67	50.00	47.99	1,200
Aug 28, 2024	49.31	49.31	49.28	49.28	47.30	700
Aug 27, 2024	49.95	49.95	49.35	49.72	47.73	1,700
Aug 26, 2024	49.17	50.00	49.07	50.00	47.99	27,700
Aug 23, 2024	47.26	48.76	47.26	48.76	46.80	1,000
Aug 22, 2024	47.81	47.81	47.43	47.43	45.53	23,200
Aug 21, 2024	48.22	48.32	48.10	48.10	46.17	167,200
Aug 20, 2024	47.85	48.72	47.85	48.38	46.44	1,700
Aug 19, 2024	47.38	47.38	47.38	47.38	45.48	300
Aug 16, 2024	47.06	47.43	47.06	47.38	45.48	31,000
Aug 15, 2024	46.60	47.43	46.60	47.36	45.46	2,000
Aug 14, 2024	46.60	46.60	46.60	46.60	44.73	2,800
Aug 13, 2024	46.55	46.57	46.54	46.57	44.70	500
Aug 12, 2024	45.50	45.73	45.50	45.73	43.90	1,000
Aug 9, 2024	46.01	46.01	45.74	45.75	43.92	1,300
Aug 8, 2024	45.79	45.79	45.79	45.79	43.95	60,200
Aug 7, 2024	45.64	45.88	45.48	45.48	43.66	1,200
Aug 6, 2024	44.31	45.61	44.31	44.74	42.95	24,600
Aug 5, 2024	42.59	44.84	42.59	44.45	42.67	34,200
Aug 2, 2024	45.89	46.04	43.71	43.71	41.96	171,100
Aug 1, 2024	48.39	48.65	47.26	47.90	45.98	6,100
Jul 31, 2024	49.64	49.93	48.17	48.17	46.24	54,100
Jul 30, 2024	49.19	49.19	49.19	49.19	47.22	110,100
Jul 29, 2024	49.20	49.20	49.19	49.19	47.22	50,400
Jul 26, 2024	48.33	48.33	48.23	48.23	46.30	900
Jul 25, 2024	47.39	48.19	47.39	48.07	46.14	1,600
Jul 24, 2024	47.75	48.12	47.75	48.12	46.19	25,400
Jul 23, 2024	47.30	47.33	47.30	47.30	45.40	25,500
Jul 22, 2024	48.15	48.15	46.54	46.69	44.81	35,700
Jul 19, 2024	46.35	46.35	46.35	46.35	44.49	-
Jul 18, 2024	47.00	47.09	46.35	46.35	44.49	117,700
Jul 17, 2024	47.51	47.54	47.36	47.36	45.46	2,100
Jul 16, 2024	45.99	46.46	45.99	46.43	44.57	2,500
Jul 15, 2024	0.844 Dividend
Jul 15, 2024	45.05	45.58	45.05	45.24	43.43	1,300
Jul 12, 2024	45.30	45.30	45.10	45.13	42.51	3,800
Jul 11, 2024	45.21	45.21	45.21	45.21	42.59	21,000
Jul 10, 2024	44.73	44.73	44.73	44.73	42.13	300
Jul 9, 2024	45.18	45.18	45.18	45.18	42.56	500
Jul 8, 2024	45.63	45.63	45.25	45.25	42.62	800
Jul 5, 2024	45.79	45.95	45.73	45.76	43.10	35,300
Jul 3, 2024	45.51	45.92	45.51	45.92	43.25	800
Jul 2, 2024	45.26	45.26	45.26	45.26	42.63	1,000
Jul 1, 2024	46.69	46.69	45.26	45.26	42.63	20,500
Jun 28, 2024	45.10	47.40	45.10	47.07	44.34	391,100
Jun 27, 2024	43.88	44.46	43.74	44.46	41.88	5,900
Jun 26, 2024	44.08	44.20	43.85	44.15	41.59	10,300
Jun 25, 2024	44.64	44.64	44.36	44.36	41.78	300
Jun 24, 2024	44.03	44.48	44.03	44.48	41.90	1,200
Jun 21, 2024	43.87	43.87	43.87	43.87	41.32	200
Jun 20, 2024	43.33	43.33	43.33	43.33	40.81	300
Jun 18, 2024	43.64	43.70	43.64	43.64	41.11	1,800
Jun 17, 2024	43.42	43.42	43.42	43.42	40.90	400
Jun 14, 2024	43.42	43.42	43.42	43.42	40.90	300
Jun 13, 2024	43.87	43.87	43.25	43.87	41.32	1,700
Jun 12, 2024	44.98	44.98	44.53	44.53	41.95	2,300
Jun 11, 2024	44.79	44.80	44.48	44.51	41.93	2,600
Jun 10, 2024	44.95	45.21	44.95	45.21	42.59	300
Jun 7, 2024	45.42	45.42	44.26	44.86	42.26	3,500
Jun 6, 2024	46.86	48.34	43.80	46.42	43.72	108,300
Jun 5, 2024	46.53	46.72	46.53	46.61	43.90	2,700
Jun 4, 2024	46.38	46.44	46.38	46.44	43.74	1,300
Jun 3, 2024	46.86	46.86	46.15	46.38	43.69	1,700
May 31, 2024	45.47	46.24	45.07	46.11	43.43	78,800
May 30, 2024	46.00	46.00	46.00	46.00	43.33	500
May 29, 2024	45.66	45.72	45.66	45.72	43.07	800
May 28, 2024	45.66	45.66	45.66	45.66	43.01	500
May 24, 2024	45.66	45.66	45.66	45.66	43.01	-
May 23, 2024	44.01	45.75	44.01	45.66	43.01	2,400
May 22, 2024	45.42	46.79	45.42	45.96	43.29	9,200
May 21, 2024	45.40	45.40	45.40	45.40	42.76	1,700
May 20, 2024	47.00	47.00	46.07	46.08	43.40	1,700
May 17, 2024	45.73	45.93	45.73	45.93	43.26	11,200
May 16, 2024	45.85	45.85	45.85	45.85	43.19	1,000
May 15, 2024	45.82	46.48	45.79	46.35	43.66	106,600
May 14, 2024	45.57	45.62	45.56	45.56	42.91	800
May 13, 2024	45.63	45.76	45.35	45.35	42.72	800
May 10, 2024	46.25	46.25	46.25	46.25	43.56	400
May 9, 2024	45.81	46.25	45.81	46.25	43.56	5,600

NRC National Research Corporation

12.89

-3.95%

PHR Phreesia, Inc.

25.53

+0.57%

CTEV Claritev Corporation

21.97

+1.81%

HQY HealthEquity, Inc.

90.00

-1.46%

SPOK Spok Holdings, Inc.

16.46

-0.48%

PRVA Privia Health Group, Inc.

25.51

+1.77%

TBRG TruBridge, Inc.

24.78

-0.90%

SLP Simulations Plus, Inc.

30.17

-0.27%

WAY Waystar Holding Corp.

40.04

-1.11%

EVH Evolent Health, Inc.

9.39

-12.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BrightSpring Health Services, Inc. (BTSGU)

Related Tickers