-
5 DAY PERFORMANCE
+0.32% -
1 MONTH PERFORMANCE
+18.76% -
3 MONTH PERFORMANCE
+49.09% -
6 MONTH PERFORMANCE
+63.95%
BrightSpring Health Services, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $18.87 | $18.75 (-0.64%) | $19.03 | $18.60 | 1.05 M | $3.72 B |
| 11/21/2024 | $19.12 | $18.75 (-1.94%) | $19.13 | $18.72 | 659,001 | $3.72 B |
| 11/20/2024 | $18.66 | $18.79 (0.7%) | $18.84 | $18.41 | 968,800 | $3.73 B |
| 11/19/2024 | $18.40 | $18.65 (1.36%) | $19.02 | $18.27 | 657,421 | $3.70 B |
| 11/18/2024 | $19.64 | $18.68 (-4.89%) | $19.90 | $18.59 | 1.20 M | $3.71 B |
| 11/15/2024 | $19.30 | $19.63 (1.71%) | $19.67 | $18.86 | 951,849 | $3.90 B |
| 11/14/2024 | $19.64 | $19.19 (-2.29%) | $19.76 | $19.18 | 835,860 | $3.81 B |
| 11/13/2024 | $19.69 | $19.66 (-0.15%) | $20.09 | $19.39 | 719,409 | $3.90 B |
| 11/12/2024 | $19.87 | $19.54 (-1.66%) | $20.25 | $19.47 | 1.60 M | $3.88 B |
| 11/11/2024 | $19.63 | $20.04 (2.09%) | $20.18 | $19.57 | 1.75 M | $3.98 B |
| 11/08/2024 | $18.86 | $19.57 (3.76%) | $19.58 | $18.81 | 1.77 M | $3.88 B |
| 11/07/2024 | $18.39 | $18.92 (2.88%) | $18.99 | $18.14 | 1.26 M | $3.76 B |
| 11/06/2024 | $18.25 | $18.35 (0.55%) | $18.40 | $17.75 | 1.23 M | $3.64 B |
| 11/05/2024 | $16.74 | $17.63 (5.32%) | $17.68 | $16.72 | 2.10 M | $3.50 B |
| 11/04/2024 | $17.51 | $16.81 (-4%) | $17.51 | $16.51 | 1.49 M | $3.34 B |
| 11/01/2024 | $16.00 | $17.25 (7.81%) | $17.54 | $15.77 | 5.07 M | $3.42 B |
| 10/31/2024 | $14.96 | $14.97 (0.07%) | $15.32 | $14.86 | 1.29 M | $2.97 B |
| 10/30/2024 | $15.89 | $14.96 (-5.85%) | $15.89 | $14.73 | 3.74 M | $2.97 B |
| 10/29/2024 | $15.95 | $15.91 (-0.25%) | $16.09 | $15.74 | 850,600 | $3.16 B |
| 10/28/2024 | $15.61 | $15.78 (1.09%) | $15.86 | $15.50 | 817,901 | $2.70 B |
| 10/25/2024 | $15.64 | $15.50 (-0.9%) | $15.64 | $15.35 | 904,100 | $2.66 B |
| 10/24/2024 | $15.78 | $15.55 (-1.46%) | $15.90 | $15.54 | 641,552 | $2.67 B |
| 10/23/2024 | $15.98 | $15.78 (-1.25%) | $16.31 | $15.60 | 619,601 | $2.70 B |
| 10/22/2024 | $16.11 | $16.11 (0%) | $16.30 | $16.00 | 817,621 | $2.76 B |
| 10/21/2024 | $16.25 | $16.09 (-0.98%) | $16.49 | $15.95 | 744,000 | $2.76 B |
| 10/18/2024 | $15.89 | $16.26 (2.33%) | $16.32 | $15.80 | 1.45 M | $2.79 B |
| 10/17/2024 | $15.79 | $15.91 (0.76%) | $16.06 | $15.72 | 1.60 M | $2.73 B |
| 10/16/2024 | $15.21 | $15.86 (4.27%) | $15.89 | $15.11 | 1.68 M | $2.72 B |
| 10/15/2024 | $15.29 | $15.21 (-0.52%) | $15.91 | $15.07 | 4.91 M | $2.61 B |
| 10/14/2024 | $15.16 | $15.29 (0.86%) | $15.69 | $15.01 | 1.03 M | $2.62 B |
| 10/11/2024 | $15.05 | $15.16 (0.73%) | $15.27 | $15.04 | 1.05 M | $2.60 B |
| 10/10/2024 | $15.05 | $15.17 (0.8%) | $15.19 | $14.83 | 1.40 M | $2.60 B |
| 10/09/2024 | $15.02 | $15.24 (1.46%) | $15.43 | $15.00 | 975,948 | $2.61 B |
| 10/08/2024 | $14.61 | $15.01 (2.74%) | $15.22 | $14.03 | 655,845 | $2.57 B |
| 10/07/2024 | $14.70 | $14.59 (-0.75%) | $14.97 | $14.53 | 954,200 | $2.50 B |
| 10/04/2024 | $14.83 | $14.76 (-0.47%) | $15.06 | $14.64 | 1.27 M | $2.53 B |
| 10/03/2024 | $14.95 | $14.72 (-1.54%) | $15.21 | $14.59 | 1.05 M | $2.52 B |
| 10/02/2024 | $14.80 | $14.81 (0.07%) | $15.04 | $14.55 | 902,900 | $2.54 B |
| 10/01/2024 | $14.83 | $14.78 (-0.34%) | $14.90 | $14.40 | 1.36 M | $2.53 B |
| 09/30/2024 | $14.90 | $14.68 (-1.48%) | $14.98 | $14.58 | 1.16 M | $2.52 B |
| 09/27/2024 | $14.89 | $14.99 (0.67%) | $15.28 | $14.83 | 1.25 M | $2.57 B |
| 09/26/2024 | $15.00 | $14.72 (-1.87%) | $15.12 | $14.68 | 1.87 M | $2.52 B |
| 09/25/2024 | $15.22 | $14.96 (-1.71%) | $15.35 | $14.78 | 1.20 M | $2.56 B |
| 09/24/2024 | $14.98 | $15.22 (1.6%) | $15.47 | $14.84 | 2.75 M | $2.61 B |
| 09/23/2024 | $14.78 | $15.01 (1.56%) | $15.09 | $14.78 | 1.12 M | $2.57 B |
| 09/20/2024 | $15.02 | $14.73 (-1.93%) | $15.28 | $14.70 | 1.74 M | $2.52 B |
| 09/19/2024 | $15.08 | $15.03 (-0.33%) | $15.20 | $14.91 | 1.91 M | $2.58 B |
| 09/18/2024 | $14.60 | $14.87 (1.85%) | $15.38 | $14.60 | 3.53 M | $2.55 B |
| 09/17/2024 | $14.05 | $14.64 (4.2%) | $14.89 | $13.92 | 3.57 M | $2.51 B |
| 09/16/2024 | $14.25 | $13.92 (-2.32%) | $14.52 | $13.90 | 2.46 M | $2.39 B |
| 09/13/2024 | $14.13 | $13.85 (-1.98%) | $14.31 | $13.80 | 2.26 M | $2.37 B |
| 09/12/2024 | $13.53 | $14.04 (3.77%) | $14.05 | $13.40 | 2.61 M | $2.41 B |
| 09/11/2024 | $13.60 | $13.52 (-0.59%) | $13.68 | $13.36 | 1.76 M | $2.32 B |
| 09/10/2024 | $13.14 | $13.57 (3.27%) | $13.64 | $13.09 | 1.21 M | $2.33 B |
| 09/09/2024 | $13.00 | $13.06 (0.46%) | $13.17 | $12.94 | 1.09 M | $2.24 B |
| 09/06/2024 | $13.00 | $12.93 (-0.54%) | $13.12 | $12.74 | 1.36 M | $2.22 B |
| 09/05/2024 | $12.99 | $13.00 (0.08%) | $13.22 | $12.87 | 2.18 M | $2.23 B |
| 09/04/2024 | $12.58 | $12.98 (3.18%) | $13.08 | $12.35 | 873,242 | $2.22 B |
| 09/03/2024 | $12.54 | $12.52 (-0.16%) | $12.76 | $12.38 | 637,004 | $2.15 B |
| 08/30/2024 | $12.81 | $12.55 (-2.03%) | $12.94 | $12.51 | 1.13 M | $2.15 B |
| 08/29/2024 | $12.75 | $12.76 (0.08%) | $12.86 | $12.54 | 823,500 | $2.19 B |
| 08/28/2024 | $12.70 | $12.63 (-0.55%) | $12.73 | $12.54 | 482,000 | $2.16 B |
| 08/27/2024 | $12.67 | $12.66 (-0.08%) | $12.82 | $12.61 | 541,407 | $2.17 B |
| 08/26/2024 | $12.66 | $12.75 (0.71%) | $12.89 | $12.45 | 695,024 | $2.19 B |
| 08/23/2024 | $12.08 | $12.57 (4.06%) | $12.57 | $11.96 | 876,884 | $2.15 B |