Free Trial

Bright Health Group (BHG) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free BHG Stock Alerts
$6.05
-0.37 (-5.76%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Bright Health Group Stock Price Performance

5 Day
Performance
-3.20%
1 Month
Performance
-0.66%
3 Month
Performance
-16.78%
6 Month
Performance
-11.68%
Year-To-Date
Performance
-20.71%
1 Year
Performance
-69.68%
Receive BHG Stock News and Ratings via Email

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

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BHG Stock Chart for Friday, May, 10, 2024

BHG Chart by TradingView

Bright Health Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$6.30$6.05
-3.97%		$6.41$6.0113,902 shs$48.29 million
05/08/2024$6.30$6.30$6.49$6.303,848 shs$50.29 million
05/07/2024$6.25$6.30
+0.80%		$6.49$6.303,847 shs$50.29 million
05/06/2024$6.25$6.25$6.37$6.192,888 shs$49.89 million
05/03/2024$6.06$6.06$6.31$6.044,713 shs$48.37 million
05/02/2024$6.15$6.06
-1.46%		$6.31$6.044,713 shs$48.37 million
05/01/2024$6.38$6.15
-3.64%		$6.30$6.053,270 shs$49.09 million
04/30/2024$6.11$6.38
+4.46%		$6.38$6.351,548 shs$50.95 million
04/29/2024$6.11$6.11$6.48$5.9515,815 shs$48.77 million
04/26/2024$6.46$6.11
-5.42%		$6.48$5.9515,815 shs$48.77 million
04/25/2024$6.15$6.46
+5.04%		$6.46$6.162,184 shs$51.56 million
04/24/2024$6.37$6.15
-3.39%		$6.28$6.025,830 shs$49.09 million
04/23/2024$6.37$6.37$6.37$5.754,373 shs$50.81 million
04/22/2024$5.82$6.37
+9.38%		$6.37$5.754,353 shs$50.81 million
04/19/2024$6.31$5.82
-7.77%		$5.82$5.821,230 shs$46.46 million
04/18/2024$5.91$6.31
+6.77%		$6.31$5.743,248 shs$50.37 million
04/17/2024$6.07$5.91
-2.64%		$6.25$5.916,049 shs$47.17 million
04/16/2024$6.07$6.07$6.58$5.609,968 shs$48.45 million
04/15/2024$6.06$6.07
+0.17%		$6.58$5.609,967 shs$48.45 million
04/12/2024$6.44$6.06
-5.90%		$6.43$6.063,388 shs$48.37 million
04/11/2024$6.09$6.44
+5.75%		$6.63$6.242,476 shs$51.40 million
04/10/2024$6.09$6.09$6.21$6.096,276 shs$48.61 million
04/09/2024$6.37$6.09
-4.40%		$6.21$6.096,276 shs$48.61 million
04/08/2024$6.37$6.37$6.37$6.075,092 shs$50.85 million
04/05/2024$6.36$6.37
+0.16%		$6.37$6.075,092 shs$50.85 million
04/04/2024$6.38$6.36
-0.31%		$6.50$6.283,455 shs$50.77 million
04/03/2024$6.30$6.38
+1.25%		$6.69$6.256,638 shs$50.93 million
04/02/2024$6.50$6.30
-3.06%		$6.70$6.309,301 shs$50.30 million
04/01/2024$6.50$6.50$6.83$6.366,201 shs$51.88 million
03/29/2024$6.50$6.50$6.83$6.366,201 shs$51.88 million
03/28/2024$6.30$6.50
+3.17%		$6.83$6.366,196 shs$51.88 million
03/27/2024$6.30$6.30$6.83$6.306,364 shs$50.29 million
03/26/2024$6.60$6.30
-4.55%		$6.83$6.306,364 shs$50.29 million
03/25/2024$6.56$6.60
+0.61%		$6.77$6.563,998 shs$52.68 million
03/22/2024$6.50$6.50$6.85$6.3617,607 shs$51.88 million
03/21/2024$6.80$6.50
-4.41%		$6.85$6.3617,607 shs$51.88 million
03/20/2024$6.55$6.80
+3.82%		$7.10$6.5032,273 shs$54.28 million
03/19/2024$7.61$6.55
-13.93%		$7.30$6.5512,572 shs$52.28 million
03/18/2024$7.61$7.61$7.61$6.9836,903 shs$60.74 million
03/15/2024$6.98$6.98$7.48$6.5719,660 shs$55.71 million
Biggest hedge fund manager has huge warning for U.S. dollar (Ad)

Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."

Get the details before it's taken offline.
03/14/2024$7.47$6.98
-6.56%		$7.48$6.5719,660 shs$55.71 million
03/13/2024$8.00$7.47
-6.63%		$8.32$7.4114,189 shs$59.63 million
03/12/2024$8.01$8.00
-0.12%		$8.50$7.7037,568 shs$63.86 million
03/11/2024$8.01$8.01$9.30$8.0131,570 shs$63.94 million
03/08/2024$10.10$8.01
-20.69%		$9.30$8.0131,382 shs$63.94 million
03/07/2024$10.10$10.10$10.98$8.5874,135 shs$80.62 million
03/06/2024$7.99$10.10
+26.41%		$10.98$8.5874,023 shs$80.62 million
03/05/2024$7.93$7.99
+0.76%		$8.15$7.697,373 shs$130.51 million
03/04/2024$7.93$7.93$8.00$7.592,301 shs$63.30 million
03/01/2024$7.67$7.81
+1.89%		$8.00$7.644,351 shs$62.34 million
02/29/2024$7.67$7.67$8.00$7.363,431 shs$61.18 million
02/28/2024$7.52$7.67
+1.93%		$8.00$7.363,429 shs$61.18 million
02/27/2024$7.52$7.52$8.11$7.515,281 shs$60.03 million
02/26/2024$7.52$7.52$8.11$7.515,278 shs$60.03 million
02/23/2024$8.28$7.76
-6.28%		$8.39$7.2512,029 shs$61.94 million
02/22/2024$8.28$8.28$8.49$7.882,801 shs$66.09 million
02/21/2024$8.21$8.28
+0.85%		$8.49$7.882,785 shs$66.09 million
02/20/2024$8.21$8.21$8.51$7.804,921 shs$130.51 million
02/19/2024$8.21$8.21$8.35$7.942,940 shs$65.53 million
02/16/2024$7.40$8.38
+13.24%		$8.76$7.1149,799 shs$66.89 million
02/15/2024$7.35$7.40
+0.68%		$7.49$7.126,552 shs$59.07 million
02/14/2024$7.23$7.35
+1.66%		$7.44$6.914,951 shs$58.67 million
02/13/2024$7.27$7.23
-0.55%		$7.44$6.766,774 shs$57.71 million
02/12/2024$7.27$7.27$7.45$6.4010,649 shs$58.03 million
02/09/2024$6.94$6.94$7.42$6.748,753 shs$55.40 million

Related Companies:
This page (NYSE:BHG) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing