BrightSpring Health Services (BTSG) Stock Chart & Stock Price History

$11.63
+0.33 (+2.92%)
(As of 05/15/2024 ET)

BrightSpring Health Services Stock Price Performance

5 Day
Performance
+2.14%
1 Month
Performance
+10.49%
3 Month
Performance
+7.69%
Receive BTSG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BrightSpring Health Services and its competitors with MarketBeat's FREE daily newsletter

BTSG Stock Chart for Wednesday, May, 15, 2024

BrightSpring Health Services Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$11.24$11.30
+0.53%
$11.48$11.261.11 million shs$1.94 billion
05/13/2024$11.24$11.24$11.54$11.09608,585 shs$1.93 billion
05/10/2024$11.51$11.24
-2.35%
$11.55$11.19565,783 shs$1.93 billion
05/09/2024$11.37$11.51
+1.23%
$11.59$11.30893,456 shs$1.97 billion
05/08/2024$11.48$11.37
-0.96%
$11.52$11.27733,581 shs$1.95 billion
05/07/2024$11.41$11.48
+0.61%
$11.60$11.132.27 million shs$1.97 billion
05/06/2024$11.50$11.41
-0.78%
$11.77$11.37535,779 shs$1.95 billion
05/03/2024$11.06$11.50
+3.98%
$11.51$11.111.53 million shs$1.97 billion
05/02/2024$10.66$11.06
+3.75%
$11.37$10.421.32 million shs$1.89 billion
05/01/2024$10.69$10.66
-0.28%
$10.88$10.50600,207 shs$1.82 billion
04/30/2024$10.91$10.69
-2.02%
$11.07$10.631.14 million shs$1.83 billion
04/29/2024$10.58$10.91
+3.12%
$10.92$10.47694,930 shs$1.87 billion
04/26/2024$10.41$10.58
+1.63%
$10.66$10.30395,965 shs$1.81 billion
04/25/2024$10.78$10.41
-3.43%
$10.75$10.40530,545 shs$1.78 billion
04/24/2024$10.70$10.78
+0.75%
$10.83$10.53724,805 shs$1.85 billion
04/23/2024$10.61$10.70
+0.85%
$10.76$10.471.02 million shs$1.83 billion
04/22/2024$10.51$10.61
+0.95%
$10.78$10.471.42 million shs$1.82 billion
04/19/2024$10.29$10.51
+2.14%
$10.54$10.25425,229 shs$1.80 billion
04/18/2024$10.27$10.29
+0.19%
$10.44$10.17591,728 shs$1.76 billion
04/17/2024$10.57$10.27
-2.84%
$10.84$10.181.30 million shs$1.76 billion
04/16/2024$10.39$10.57
+1.73%
$10.60$10.201.69 million shs$1.81 billion
04/15/2024$10.05$10.39
+3.38%
$10.45$10.031.67 million shs$1.78 billion
04/12/2024$10.43$10.05
-3.64%
$10.54$9.981.84 million shs$1.72 billion
04/11/2024$10.44$10.43
-0.10%
$10.63$10.16783,005 shs$1.79 billion
04/10/2024$10.42$10.44
+0.19%
$10.59$10.24978,894 shs$1.79 billion
04/09/2024$10.42$10.42$10.60$10.33696,333 shs$1.78 billion
04/08/2024$10.22$10.42
+1.96%
$10.52$10.03630,024 shs$1.78 billion
04/05/2024$10.29$10.22
-0.68%
$10.46$10.11896,537 shs$1.75 billion
04/04/2024$10.44$10.29
-1.44%
$10.59$10.26763,935 shs$1.76 billion
04/03/2024$10.57$10.44
-1.23%
$10.91$10.361.90 million shs$1.79 billion
04/02/2024$10.99$10.57
-3.82%
$10.90$10.511.64 million shs$1.81 billion
04/01/2024$10.87$10.99
+1.10%
$11.02$10.753.23 million shs$1.88 billion
03/29/2024$10.87$10.87$11.09$10.184.40 million shs$1.86 billion
03/28/2024$10.16$10.87
+6.99%
$11.09$10.184.24 million shs$1.86 billion
03/27/2024$9.86$10.16
+3.04%
$10.38$9.854.53 million shs$1.74 billion
03/26/2024$9.70$9.86
+1.65%
$9.96$9.531.80 million shs$1.69 billion
03/25/2024$9.61$9.70
+0.94%
$9.95$9.602.00 million shs$1.66 billion
03/22/2024$9.35$9.61
+2.78%
$9.69$9.241.18 million shs$1.65 billion
03/21/2024$9.00$9.35
+3.89%
$9.38$8.89654,103 shs$1.60 billion
03/20/2024$9.21$9.00
-2.28%
$9.21$8.86833,417 shs$1.54 billion
The most important AI company you've never heard of (Ad)

Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.

Get the full story on this secret AI company poised for massive growth
03/19/2024$8.83$9.21
+4.30%
$9.42$8.841.34 million shs$1.58 billion
03/18/2024$8.24$8.83
+7.16%
$9.00$8.601.81 million shs$1.51 billion
03/15/2024$8.23$8.24
+0.12%
$8.41$7.8513.39 million shs$1.41 billion
03/14/2024$8.75$8.23
-5.94%
$8.75$7.942.84 million shs$1.41 billion
03/13/2024$9.17$8.75
-4.58%
$9.25$8.721.81 million shs$1.50 billion
03/12/2024$9.24$9.17
-0.76%
$9.41$9.12583,268 shs$1.57 billion
03/11/2024$9.06$9.24
+1.99%
$9.32$9.05931,820 shs$1.58 billion
03/08/2024$9.02$9.06
+0.44%
$9.16$8.90970,727 shs$1.55 billion
03/07/2024$9.09$9.02
-0.77%
$9.38$9.021.20 million shs$1.54 billion
03/06/2024$9.19$9.09
-1.09%
$9.42$9.001.26 million shs$1.56 billion
03/05/2024$9.40$9.19
-2.23%
$9.31$9.071.33 million shs$1.57 billion
03/04/2024$8.95$9.40
+5.03%
$9.67$8.872.12 million shs$1.61 billion
03/01/2024$8.99$8.95
-0.44%
$9.07$8.733.13 million shs$1.53 billion
02/29/2024$9.73$8.99
-7.61%
$9.99$8.804.86 million shs$1.54 billion
02/28/2024$9.75$9.73
-0.21%
$9.87$9.291.61 million shs$1.67 billion
02/27/2024$9.26$9.75
+5.29%
$9.77$9.413.40 million shs$1.67 billion
02/26/2024$9.32$9.26
-0.64%
$9.36$9.161.73 million shs$1.59 billion
02/23/2024$9.81$9.32
-4.99%
$9.79$9.072.84 million shs$1.60 billion
02/22/2024$10.06$9.81
-2.49%
$10.20$9.703.04 million shs$1.68 billion
02/21/2024$10.43$10.06
-3.55%
$10.51$9.952.64 million shs$1.72 billion
02/20/2024$10.71$10.43
-2.61%
$11.10$10.402.89 million shs$1.79 billion
02/19/2024$10.71$10.71$10.94$10.55997,500 shs$1.83 billion
02/16/2024$10.66$10.71
+0.47%
$10.94$10.55997,501 shs$1.83 billion
02/15/2024$10.96$10.66
-2.74%
$11.13$10.652.52 million shs$1.82 billion
02/14/2024$11.17$10.96
-1.88%
$11.24$10.781.67 million shs$1.88 billion

This page (NASDAQ:BTSG) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners