Free Trial

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

→ A new way to collect income from stocks (From DTI) (Ad)
Free BHG Stock Alerts
$6.15
-0.22 (-3.45%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Bright Health Group Stock Price Performance

5 Day
Performance
+5.67%
1 Month
Performance
-6.25%
3 Month
Performance
-57.44%
6 Month
Performance
-17.12%
Year-To-Date
Performance
-19.40%
1 Year
Performance
-56.27%
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 WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

BHG Stock Chart for Thursday, April, 25, 2024

BHG Chart by TradingView

Bright Health Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

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
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
02/08/2024$7.26$6.94
-4.41%		$7.42$6.748,721 shs$55.40 million
02/07/2024$6.60$7.26
+10.00%		$7.45$6.4441,147 shs$57.95 million
02/06/2024$6.53$6.60
+1.07%		$6.85$5.9824,516 shs$52.68 million
02/05/2024$6.53$6.53$8.04$5.25158,210 shs$52.12 million
02/02/2024$11.24$6.53
-41.90%		$8.04$5.25158,187 shs$52.12 million
02/01/2024$11.29$11.24
-0.44%		$11.42$11.033,800 shs$89.72 million
01/31/2024$13.12$11.29
-13.95%		$13.33$11.1426,843 shs$90.12 million
01/30/2024$13.12$13.12$16.59$13.1259,960 shs$104.70 million
01/29/2024$16.35$13.12
-19.76%		$16.59$13.1259,951 shs$104.70 million
01/26/2024$14.95$16.35
+9.36%		$16.35$14.5229,143 shs$130.47 million
01/25/2024$14.45$14.95
+3.46%		$15.00$13.9715,191 shs$119.30 million
01/24/2024$13.20$14.45
+9.47%		$14.98$12.9084,406 shs$115.31 million
01/23/2024$12.23$13.20
+7.93%		$13.33$12.2026,842 shs$105.34 million

Related Companies:
This page (NYSE:BHG) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith