BrightSpring Health Servi... (BTSG)
NASDAQ: BTSG
· Real-Time Price · USD
28.36
-0.39 (-1.36%)
At close: Oct 03, 2025, 3:59 PM
28.09
-0.95%
After-hours: Oct 03, 2025, 06:40 PM EDT
BTSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.27 | 29.11 | 27.62 | 28.36 | 28.36 | -1.36% | 3,985,280 |
| Oct 2, 2025 | 29.97 | 30.35 | 28.29 | 28.75 | 28.75 | -3.65% | 3,633,762 |
| Oct 1, 2025 | 28.92 | 30.00 | 28.81 | 29.84 | 29.84 | 0.95% | 5,809,644 |
| Sep 30, 2025 | 28.13 | 29.68 | 27.98 | 29.56 | 29.56 | 5.08% | 6,022,418 |
| Sep 29, 2025 | 27.69 | 28.15 | 27.15 | 28.13 | 28.13 | 2.70% | 2,672,200 |
| Sep 26, 2025 | 26.65 | 27.42 | 26.35 | 27.39 | 27.39 | 2.01% | 3,412,695 |
| Sep 25, 2025 | 26.67 | 27.42 | 26.28 | 26.85 | 26.85 | -1.40% | 4,707,823 |
| Sep 24, 2025 | 27.72 | 28.28 | 27.14 | 27.23 | 27.23 | -2.68% | 2,952,241 |
| Sep 23, 2025 | 27.68 | 28.29 | 27.65 | 27.98 | 27.98 | 1.38% | 1,784,105 |
| Sep 22, 2025 | 26.90 | 27.72 | 26.86 | 27.60 | 27.60 | 1.06% | 1,620,067 |
| Sep 19, 2025 | 27.15 | 27.57 | 26.80 | 27.31 | 27.31 | 0.22% | 5,557,328 |
| Sep 18, 2025 | 27.10 | 27.76 | 26.66 | 27.25 | 27.25 | -0.55% | 2,344,044 |
| Sep 17, 2025 | 26.95 | 27.50 | 26.70 | 27.40 | 27.40 | 1.11% | 3,165,000 |
| Sep 16, 2025 | 26.90 | 27.22 | 26.40 | 27.10 | 27.10 | -0.29% | 3,713,606 |
| Sep 15, 2025 | 26.30 | 27.43 | 25.93 | 27.18 | 27.18 | 2.76% | 3,066,565 |
| Sep 12, 2025 | 27.75 | 28.24 | 26.19 | 26.45 | 26.45 | -5.50% | 4,264,454 |
| Sep 11, 2025 | 27.55 | 28.43 | 27.51 | 27.99 | 27.99 | -0.32% | 3,599,011 |
| Sep 10, 2025 | 26.39 | 28.33 | 25.92 | 28.08 | 28.08 | 7.01% | 7,594,185 |
| Sep 9, 2025 | 25.06 | 26.42 | 25.06 | 26.24 | 26.24 | 2.98% | 5,225,800 |
| Sep 8, 2025 | 24.59 | 25.73 | 24.49 | 25.48 | 25.48 | 5.59% | 6,309,800 |
Page 1 of 22