NASDAQ : BTSG
BrightSpring Health Services, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 60.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BrightSpring Health Services, Inc. (BTSG) closed at 66.89 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 65.29 | 71.12 | 64.21 | 66.89 | 5,936,213 | +11.08% |
| 2026-10-29 | 60.05 | 61.96 | 59.45 | 60.22 | 3,983,892 | +1.28% |
| 2026-10-28 | 58.36 | 59.545 | 58.335 | 59.46 | 1,880,395 | +1.88% |
| 2026-10-27 | 59.18 | 59.295 | 58.17 | 58.36 | 2,286,488 | -0.88% |
| 2026-10-26 | 59.975 | 60.66 | 58.03 | 58.88 | 1,945,320 | -2.05% |
| 2026-10-23 | 60.76 | 61 | 59.77 | 60.11 | 1,813,062 | -1.23% |
| 2026-10-22 | 61.91 | 62.04 | 59.79 | 60.86 | 2,146,599 | -2.41% |
| 2026-10-21 | 62.86 | 63.44 | 62.36 | 62.36 | 1,642,714 | -0.10% |
| 2026-10-20 | 61.29 | 62.97 | 61.29 | 62.42 | 1,476,951 | +1.84% |
| 2026-10-19 | 61.47 | 61.959 | 60.67 | 61.29 | 1,269,036 | +0.69% |
| 2026-10-16 | 62.23 | 62.775 | 60.27 | 60.87 | 1,694,037 | -2.39% |
| 2026-10-15 | 63.35 | 63.385 | 61.673 | 62.36 | 2,019,863 | -1.56% |
| 2026-10-14 | 62.36 | 63.62 | 62.11 | 63.35 | 1,384,626 | +1.12% |
| 2026-10-13 | 62.82 | 63.317 | 61.55 | 62.65 | 1,411,065 | -0.57% |
| 2026-10-12 | 63.65 | 64.23 | 62.1 | 63.01 | 1,518,479 | -1.15% |
| 2026-10-09 | 63.77 | 65.09 | 63.5 | 63.74 | 1,614,425 | +0.13% |
| 2026-10-08 | 63.74 | 64.535 | 62.62 | 63.66 | 2,222,186 | -0.22% |
| 2026-10-07 | 63.59 | 64.83 | 63.32 | 63.8 | 1,964,666 | +0.08% |
| 2026-10-06 | 62.97 | 65.64 | 62.97 | 63.75 | 3,118,151 | +2.82% |
| 2026-10-05 | 60.5 | 62.26 | 60.05 | 62 | 3,401,292 | +2.90% |
| 2026-10-02 | 58.23 | 60.43 | 57.95 | 60.25 | 3,197,085 | +5.22% |
| 2026-10-01 | 56.52 | 57.39 | 55.9 | 57.26 | 2,880,284 | +0.90% |
| 2026-09-30 | 55.87 | 56.86 | 55.12 | 56.75 | 2,161,274 | +1.90% |
| 2026-09-29 | 56.54 | 56.8 | 55.26 | 55.69 | 1,643,201 | -1.50% |
| 2026-09-28 | 56.08 | 57.69 | 55.975 | 56.54 | 2,030,980 | -0.09% |
| 2026-09-25 | 56.36 | 57.01 | 55.49 | 56.59 | 2,080,129 | +1.02% |
| 2026-09-24 | 55.54 | 56.42 | 54.87 | 56.02 | 2,430,534 | +0.43% |
| 2026-09-23 | 56.04 | 56.785 | 55.52 | 55.78 | 1,725,932 | -1.36% |
| 2026-09-22 | 56.1 | 57.05 | 55.815 | 56.55 | 2,075,093 | +1.24% |
| 2026-09-21 | 56.79 | 56.96 | 55.35 | 55.86 | 2,658,808 | -1.62% |
| 2026-09-18 | 56.235 | 57.51 | 55.64 | 56.78 | 9,364,236 | +0.32% |
| 2026-09-17 | 59.5 | 60 | 56.56 | 56.6 | 2,453,502 | -4.00% |
| 2026-09-16 | 59.35 | 60 | 58.79 | 58.96 | 1,647,899 | +0.20% |
| 2026-09-15 | 60.3 | 60.53 | 58.275 | 58.84 | 1,428,934 | -2.42% |
| 2026-09-14 | 57.91 | 60.77 | 57.91 | 60.3 | 3,449,988 | +2.67% |
| 2026-09-11 | 59.045 | 59.9 | 58.075 | 58.73 | 2,489,938 | +1.47% |
| 2026-09-10 | 61.33 | 62.615 | 57.68 | 57.88 | 3,317,147 | -6.63% |
| 2026-09-09 | 62.575 | 62.825 | 60.925 | 61.99 | 1,297,980 | -0.91% |
| 2026-09-08 | 60.73 | 63.03 | 60.69 | 62.56 | 3,211,086 | +3.01% |
| 2026-09-04 | 60.51 | 61.75 | 60.51 | 60.73 | 1,729,143 | -1.14% |
| 2026-09-03 | 60.72 | 61.475 | 58.98 | 61.43 | 2,109,086 | +1.96% |
| 2026-09-02 | 59.16 | 60.58 | 58.97 | 60.25 | 1,767,239 | +1.84% |
| 2026-09-01 | 58.55 | 59.91 | 58.495 | 59.16 | 1,485,938 | +1.30% |
| 2026-08-31 | 58.76 | 59.07 | 57.8 | 58.4 | 1,924,591 | -1.23% |
| 2026-08-28 | 60.54 | 61.31 | 59.04 | 59.13 | 1,506,364 | -2.91% |
| 2026-08-27 | 61.42 | 63.14 | 60.53 | 60.9 | 3,221,814 | -0.73% |
| 2026-08-26 | 57.2 | 61.37 | 56.75 | 61.35 | 2,552,554 | +7.20% |
| 2026-08-25 | 59.55 | 60.18 | 56.43 | 57.23 | 2,601,833 | -3.80% |
| 2026-08-24 | 58.33 | 60.14 | 58.25 | 59.49 | 2,191,803 | +1.05% |
| 2026-08-21 | 59.97 | 60.65 | 58.8 | 58.87 | 1,523,774 | -1.11% |
| 2026-08-20 | 58.64 | 60.125 | 58.51 | 59.53 | 1,828,886 | +0.34% |
| 2026-08-19 | 60.15 | 60.41 | 58.42 | 59.33 | 2,907,576 | -0.29% |
| 2026-08-18 | 60 | 60.822 | 59.19 | 59.5 | 1,785,395 | -1.46% |
| 2026-08-17 | 61.69 | 61.91 | 59.8 | 60.38 | 1,656,230 | -2.16% |
| 2026-08-14 | 59.65 | 61.88 | 59.119 | 61.71 | 1,606,077 | +2.46% |
| 2026-08-13 | 59.8 | 61.4 | 59.8 | 60.23 | 1,372,748 | +0.92% |
| 2026-08-12 | 58.12 | 60.255 | 57.51 | 59.68 | 3,132,512 | +3.09% |
| 2026-08-11 | 61.23 | 62.03 | 57.4 | 57.89 | 6,047,053 | -5.79% |
| 2026-08-10 | 61.74 | 62.891 | 61.23 | 61.45 | 2,361,862 | -1.57% |
| 2026-08-07 | 61.94 | 63.4 | 61.17 | 62.43 | 2,165,096 | +3.02% |
| 2026-08-06 | 62.24 | 62.49 | 60.53 | 60.6 | 2,126,494 | -3.84% |
| 2026-08-05 | 62.8 | 64.255 | 61.58 | 63.02 | 3,222,601 | +0.40% |
| 2026-08-04 | 61.61 | 63.6 | 59.15 | 62.77 | 4,295,981 | +3.81% |
| 2026-08-03 | 59.27 | 61.805 | 57.95 | 60.465 | 4,524,997 | +1.26% |
| 2026-07-31 | 69.47 | 70.05 | 59.26 | 59.71 | 7,735,689 | -18.07% |
| 2026-07-30 | 70.58 | 73.286 | 70 | 72.88 | 3,426,930 | +5.06% |
| 2026-07-29 | 72.75 | 73.2 | 69.25 | 69.37 | 1,972,282 | -4.26% |
| 2026-07-28 | 71.83 | 72.67 | 69.98 | 72.46 | 1,811,507 | +0.67% |
| 2026-07-27 | 72.92 | 73.75 | 71.03 | 71.98 | 1,962,435 | -1.28% |
| 2026-07-24 | 71.42 | 73.4 | 70.96 | 72.91 | 2,482,559 | +4.40% |
| 2026-07-23 | 69.07 | 70.275 | 68.25 | 69.84 | 3,657,207 | +0.14% |
| 2026-07-22 | 71.43 | 72.56 | 69.66 | 69.74 | 3,677,653 | -3.89% |
| 2026-07-21 | 71.56 | 73.01 | 70.721 | 72.56 | 2,725,357 | +2.92% |
| 2026-07-20 | 71 | 73.4 | 70.41 | 70.5 | 2,727,460 | -0.27% |
| 2026-07-17 | 67.16 | 71.34 | 66.65 | 70.69 | 3,816,889 | +3.71% |
| 2026-07-16 | 68 | 70.61 | 67.21 | 68.16 | 32,760,849 | -0.15% |
| 2026-07-15 | 67.9 | 70.285 | 66.58 | 68.26 | 5,848,552 | -2.02% |
| 2026-07-14 | 70.43 | 71.2 | 69.375 | 69.67 | 1,816,976 | +0.04% |
| 2026-07-13 | 71.89 | 72.22 | 69.28 | 69.64 | 2,271,707 | -2.51% |
| 2026-07-10 | 71.36 | 72.055 | 70.11 | 71.43 | 1,817,862 | -0.21% |
| 2026-07-09 | 71.44 | 71.82 | 70.84 | 71.58 | 2,048,237 | +1.53% |
| 2026-07-08 | 70.37 | 71.4 | 69.37 | 70.5 | 3,030,174 | +0.47% |
| 2026-07-07 | 70.78 | 71.34 | 68.63 | 70.17 | 3,970,831 | -0.55% |
| 2026-07-06 | 69.67 | 72.06 | 69.64 | 70.56 | 3,277,952 | +2.22% |
| 2026-07-02 | 70.905 | 70.905 | 68.45 | 69.03 | 2,242,934 | -1.17% |
| 2026-07-01 | 69.44 | 70.25 | 68.21 | 69.85 | 3,494,848 | +0.16% |
| 2026-06-30 | 68.98 | 69.91 | 68.095 | 69.74 | 3,199,580 | +1.10% |
| 2026-06-29 | 68.6 | 70.295 | 68.41 | 68.98 | 3,977,541 | +0.00% |
| 2026-06-26 | 69.3 | 70.72 | 68.13 | 68.98 | 10,450,196 | -1.03% |
| 2026-06-25 | 68.43 | 69.89 | 68.22 | 69.7 | 3,070,043 | +3.09% |
| 2026-06-24 | 66.93 | 69.11 | 66.32 | 67.61 | 2,874,760 | +1.15% |
| 2026-06-23 | 66.05 | 67.855 | 65.92 | 66.84 | 2,406,628 | -0.54% |
| 2026-06-22 | 67.3 | 67.759 | 65.825 | 67.2 | 2,477,030 | +1.43% |
| 2026-06-18 | 65.05 | 66.69 | 64.92 | 66.25 | 7,174,166 | +2.82% |
| 2026-06-17 | 64.15 | 65 | 63.64 | 64.43 | 2,259,816 | +0.45% |
| 2026-06-16 | 64.29 | 64.73 | 63.52 | 64.14 | 2,381,058 | +0.09% |
| 2026-06-15 | 63.33 | 64.09 | 62.27 | 64.08 | 2,550,081 | +1.34% |
| 2026-06-12 | 63.565 | 64.18 | 61.98 | 63.23 | 4,012,276 | +0.24% |
| 2026-06-11 | 61.43 | 63.495 | 61.04 | 63.08 | 3,244,630 | +4.11% |
| 2026-06-10 | 60.77 | 62.34 | 60.46 | 60.59 | 3,352,007 | -0.67% |
| 2026-06-09 | 59.99 | 61.385 | 59.03 | 61 | 5,538,802 | +3.01% |
| 2026-06-08 | 58.73 | 59.61 | 58.1 | 59.22 | 4,186,130 | +3.17% |
| 2026-06-05 | 57.195 | 58.58 | 56.2 | 57.4 | 8,013,783 | +0.00% |
| 2026-06-04 | 58.18 | 59.515 | 56.914 | 57.4 | 10,792,452 | -5.72% |
| 2026-06-03 | 59.83 | 61.02 | 59.52 | 60.88 | 1,828,830 | +2.60% |
| 2026-06-02 | 59.98 | 60.48 | 58.12 | 59.34 | 1,901,601 | -1.07% |
| 2026-06-01 | 61.62 | 62 | 59.8 | 59.98 | 2,445,957 | -2.76% |
| 2026-05-29 | 61.23 | 61.84 | 60.55 | 61.68 | 3,007,501 | +1.40% |
| 2026-05-28 | 60.71 | 62.11 | 60.29 | 60.83 | 2,249,217 | +0.46% |
| 2026-05-27 | 60.4 | 60.91 | 60.08 | 60.55 | 1,930,470 | +0.38% |
| 2026-05-26 | 59.53 | 60.48 | 58.9 | 60.32 | 2,050,396 | +3.11% |
| 2026-05-22 | 58.86 | 59.256 | 58.09 | 58.5 | 1,447,457 | +0.88% |
| 2026-05-21 | 59.25 | 59.65 | 57.95 | 57.99 | 2,535,664 | -1.02% |
| 2026-05-20 | 57.39 | 58.865 | 56.8 | 58.59 | 2,609,308 | +3.30% |
| 2026-05-19 | 56.27 | 57.095 | 54.93 | 56.72 | 2,200,763 | +0.96% |
| 2026-05-18 | 58.52 | 59 | 56.09 | 56.18 | 2,034,082 | -2.97% |
| 2026-05-15 | 57.62 | 58.3 | 57.21 | 57.9 | 2,833,442 | -0.86% |
| 2026-05-14 | 56.92 | 58.67 | 56.5 | 58.4 | 1,852,598 | +3.36% |
| 2026-05-13 | 55.52 | 56.97 | 55.2 | 56.5 | 2,795,229 | +1.80% |
| 2026-05-12 | 54.59 | 56.595 | 54.1 | 55.5 | 2,717,050 | +0.78% |