5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
+13.46%
3 MONTH PERFORMANCE
+30.47%
6 MONTH PERFORMANCE
+26.56%
YEAR-TO-DATE PERFORMANCE
+39.05%
1 YEAR PERFORMANCE
+106.27%
BrightSpring Health Services, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $23.79 | $23.68 (-0.48%) | $23.99 | $23.53 | 146.38 K | |
| 06/03/2025 | $23.89 | $23.65 (-1%) | $23.96 | $23.37 | 1.83 M | $4.75 B |
| 06/02/2025 | $23.95 | $23.93 (-0.08%) | $24.42 | $23.10 | 2.15 M | $4.81 B |
| 05/30/2025 | $23.25 | $23.81 (2.41%) | $23.96 | $23.00 | 2.91 M | $4.79 B |
| 05/29/2025 | $23.47 | $23.40 (-0.3%) | $24.51 | $23.12 | 1.93 M | $4.70 B |
| 05/28/2025 | $23.39 | $23.20 (-0.81%) | $23.65 | $23.00 | 1.13 M | $4.66 B |
| 05/27/2025 | $23.87 | $23.38 (-2.05%) | $24.01 | $22.92 | 1.33 M | $4.70 B |
| 05/23/2025 | $22.91 | $23.23 (1.4%) | $23.30 | $22.76 | 1.10 M | $4.67 B |
| 05/22/2025 | $23.59 | $22.92 (-2.84%) | $23.73 | $22.71 | 1.79 M | $4.61 B |
| 05/21/2025 | $23.72 | $23.74 (0.08%) | $24.10 | $23.42 | 1.59 M | $4.77 B |
| 05/20/2025 | $24.01 | $23.82 (-0.79%) | $24.02 | $23.64 | 1.46 M | $4.79 B |
| 05/19/2025 | $24.16 | $24.11 (-0.21%) | $24.36 | $23.95 | 1.59 M | $4.85 B |
| 05/16/2025 | $24.02 | $24.43 (1.71%) | $24.80 | $23.91 | 1.81 M | $4.91 B |
| 05/15/2025 | $23.46 | $24.02 (2.39%) | $24.03 | $22.97 | 1.53 M | $4.83 B |
| 05/14/2025 | $23.40 | $23.49 (0.38%) | $23.91 | $23.20 | 4.17 M | $4.72 B |
| 05/13/2025 | $22.50 | $23.24 (3.29%) | $24.08 | $22.21 | 3.41 M | $4.67 B |
| 05/12/2025 | $23.46 | $22.35 (-4.73%) | $23.77 | $22.07 | 3.06 M | $4.49 B |
| 05/09/2025 | $22.34 | $22.82 (2.15%) | $22.96 | $22.16 | 2.13 M | $4.59 B |
| 05/08/2025 | $23.35 | $22.52 (-3.55%) | $23.45 | $21.63 | 4.51 M | $4.53 B |
| 05/07/2025 | $22.16 | $23.04 (3.97%) | $23.08 | $22.01 | 3.94 M | $4.63 B |
| 05/06/2025 | $20.60 | $21.83 (5.97%) | $22.01 | $20.34 | 8.77 M | $4.39 B |
| 05/05/2025 | $21.38 | $21.15 (-1.08%) | $21.88 | $20.70 | 4.03 M | $4.25 B |
| 05/02/2025 | $20.36 | $20.87 (2.5%) | $20.95 | $19.40 | 4.02 M | $4.19 B |
| 05/01/2025 | $17.89 | $17.90 (0.06%) | $18.36 | $17.46 | 2.34 M | $3.60 B |
| 04/30/2025 | $17.28 | $17.53 (1.45%) | $17.66 | $17.12 | 934.55 K | $3.52 B |
| 04/29/2025 | $17.28 | $17.53 (1.45%) | $17.54 | $16.34 | 861.74 K | $3.52 B |
| 04/28/2025 | $17.06 | $17.31 (1.47%) | $17.42 | $16.93 | 745.50 K | $3.48 B |
| 04/25/2025 | $16.41 | $16.92 (3.11%) | $17.03 | $16.25 | 844.06 K | $3.39 B |
| 04/24/2025 | $16.37 | $16.55 (1.1%) | $16.78 | $16.37 | 1.21 M | $3.32 B |
| 04/23/2025 | $16.60 | $16.27 (-1.99%) | $16.91 | $16.18 | 1.40 M | $3.26 B |
| 04/22/2025 | $15.88 | $16.09 (1.32%) | $16.24 | $15.70 | 1.16 M | $3.22 B |
| 04/21/2025 | $16.47 | $15.62 (-5.16%) | $16.56 | $15.48 | 869.01 K | $3.13 B |
| 04/17/2025 | $16.68 | $16.60 (-0.48%) | $16.94 | $16.40 | 1.12 M | $3.33 B |
| 04/16/2025 | $16.93 | $16.81 (-0.71%) | $17.34 | $16.61 | 924.70 K | $3.37 B |
| 04/15/2025 | $17.11 | $17.08 (-0.18%) | $17.62 | $16.86 | 981.10 K | $3.42 B |
| 04/14/2025 | $17.39 | $17.10 (-1.67%) | $17.55 | $16.93 | 1.22 M | $3.43 B |
| 04/11/2025 | $17.50 | $17.09 (-2.34%) | $17.55 | $16.51 | 1.47 M | $3.42 B |
| 04/10/2025 | $17.69 | $17.41 (-1.58%) | $18.00 | $16.98 | 1.09 M | $3.49 B |
| 04/09/2025 | $16.26 | $18.14 (11.56%) | $18.23 | $16.14 | 1.69 M | $3.63 B |
| 04/08/2025 | $18.06 | $16.39 (-9.25%) | $18.10 | $16.23 | 1.83 M | $3.28 B |
| 04/07/2025 | $16.41 | $17.28 (5.3%) | $17.79 | $16.08 | 1.69 M | $3.46 B |
| 04/04/2025 | $17.01 | $17.15 (0.82%) | $17.68 | $16.85 | 1.59 M | $3.44 B |
| 04/03/2025 | $17.64 | $17.78 (0.79%) | $18.15 | $17.23 | 1.11 M | $3.56 B |
| 04/02/2025 | $17.63 | $18.18 (3.12%) | $18.44 | $17.63 | 1.40 M | $3.64 B |
| 04/01/2025 | $17.96 | $17.94 (-0.11%) | $18.28 | $17.65 | 1.65 M | $3.59 B |
| 03/31/2025 | $17.68 | $18.09 (2.32%) | $18.32 | $17.64 | 1.45 M | $3.62 B |
| 03/28/2025 | $18.35 | $18.03 (-1.74%) | $18.38 | $17.81 | 866.54 K | $3.61 B |
| 03/27/2025 | $18.29 | $18.41 (0.66%) | $18.79 | $17.93 | 909.72 K | $3.69 B |
| 03/26/2025 | $18.64 | $18.47 (-0.91%) | $18.88 | $18.27 | 762.64 K | $3.70 B |
| 03/25/2025 | $18.61 | $18.64 (0.16%) | $19.00 | $18.29 | 1.41 M | $3.73 B |
| 03/24/2025 | $18.44 | $18.69 (1.36%) | $18.85 | $18.18 | 1.93 M | $3.74 B |
| 03/21/2025 | $17.87 | $18.05 (1.01%) | $18.07 | $17.64 | 1.83 M | $3.62 B |
| 03/20/2025 | $18.06 | $18.13 (0.39%) | $18.46 | $17.88 | 1.38 M | $3.63 B |
| 03/19/2025 | $17.68 | $18.34 (3.73%) | $18.65 | $17.41 | 1.24 M | $3.67 B |
| 03/18/2025 | $17.23 | $17.72 (2.84%) | $17.78 | $17.15 | 1.20 M | $3.55 B |
| 03/17/2025 | $17.29 | $17.45 (0.93%) | $17.78 | $17.29 | 848.74 K | $3.50 B |
| 03/14/2025 | $17.14 | $17.42 (1.63%) | $17.44 | $16.93 | 804.62 K | $3.49 B |
| 03/13/2025 | $17.98 | $16.96 (-5.67%) | $17.98 | $16.69 | 1.34 M | $3.40 B |
| 03/12/2025 | $17.43 | $17.76 (1.89%) | $18.44 | $17.18 | 2.37 M | $3.56 B |
| 03/11/2025 | $16.07 | $16.79 (4.48%) | $17.24 | $16.00 | 2.52 M | $3.36 B |
| 03/10/2025 | $17.01 | $16.03 (-5.76%) | $17.45 | $15.92 | 2.56 M | $3.21 B |
| 03/07/2025 | $17.58 | $17.48 (-0.57%) | $17.79 | $16.79 | 2.56 M | $3.50 B |
| 03/06/2025 | $18.60 | $17.23 (-7.37%) | $19.05 | $16.84 | 3.96 M | $3.45 B |
| 03/05/2025 | $18.15 | $18.39 (1.32%) | $18.52 | $17.96 | 1.42 M | $3.68 B |
| 03/04/2025 | $18.03 | $18.15 (0.67%) | $18.70 | $17.63 | 1.48 M | $3.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
