5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
+5.93%
3 MONTH PERFORMANCE
+30.54%
6 MONTH PERFORMANCE
+75.46%
YEAR-TO-DATE PERFORMANCE
+0.21%
1 YEAR PERFORMANCE
+116.69%
BrightSpring Health Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $39.20 | $37.53 (-4.26%) | $39.74 | $37.50 | 2.32 M | $7.64 B |
| 01/08/2026 | $39.50 | $39.10 (-1.01%) | $40.33 | $38.88 | 1.79 M | $7.96 B |
| 01/07/2026 | $40.67 | $39.51 (-2.85%) | $40.85 | $39.18 | 2.06 M | $8.04 B |
| 01/06/2026 | $39.17 | $40.67 (3.83%) | $41.03 | $38.95 | 2.30 M | $8.28 B |
| 01/05/2026 | $38.51 | $39.26 (1.95%) | $39.49 | $38.25 | 2.04 M | $7.99 B |
| 01/02/2026 | $37.52 | $38.40 (2.35%) | $38.61 | $37.22 | 1.67 M | $7.81 B |
| 12/31/2025 | $37.60 | $37.45 (-0.4%) | $37.81 | $37.39 | 1.56 M | $7.62 B |
| 12/30/2025 | $37.86 | $37.64 (-0.58%) | $37.95 | $37.54 | 1.23 M | $7.66 B |
| 12/29/2025 | $37.54 | $37.84 (0.8%) | $38.12 | $37.19 | 1.40 M | $7.70 B |
| 12/26/2025 | $37.86 | $37.75 (-0.29%) | $38.11 | $37.61 | 894.70 K | $7.68 B |
| 12/24/2025 | $37.80 | $37.73 (-0.19%) | $38.29 | $37.47 | 630.63 K | $7.68 B |
| 12/23/2025 | $37.77 | $37.78 (0.03%) | $38.42 | $37.57 | 1.75 M | $7.69 B |
| 12/22/2025 | $37.65 | $38.00 (0.93%) | $38.25 | $37.31 | 1.46 M | $7.73 B |
| 12/19/2025 | $36.51 | $37.49 (2.68%) | $37.94 | $36.51 | 5.18 M | $7.63 B |
| 12/18/2025 | $36.22 | $36.64 (1.16%) | $37.00 | $35.01 | 1.80 M | $7.46 B |
| 12/17/2025 | $36.32 | $35.58 (-2.04%) | $36.79 | $35.30 | 2.11 M | $7.24 B |
| 12/16/2025 | $35.98 | $36.44 (1.28%) | $36.81 | $35.75 | 1.85 M | $7.42 B |
| 12/15/2025 | $36.76 | $35.96 (-2.18%) | $37.06 | $35.79 | 1.90 M | $7.32 B |
| 12/12/2025 | $36.67 | $36.54 (-0.35%) | $37.19 | $35.95 | 1.99 M | $7.44 B |
| 12/11/2025 | $35.67 | $35.90 (0.64%) | $36.24 | $35.33 | 1.99 M | $7.31 B |
| 12/10/2025 | $35.43 | $35.20 (-0.65%) | $35.61 | $34.76 | 1.96 M | $7.16 B |
| 12/09/2025 | $34.97 | $35.43 (1.32%) | $35.66 | $34.52 | 1.47 M | $7.21 B |
| 12/08/2025 | $36.16 | $34.54 (-4.48%) | $36.31 | $34.30 | 2.41 M | $7.03 B |
| 12/05/2025 | $34.75 | $35.79 (2.99%) | $35.94 | $34.75 | 2.04 M | $7.28 B |
| 12/04/2025 | $35.40 | $35.16 (-0.68%) | $35.40 | $34.47 | 1.45 M | $7.15 B |
| 12/03/2025 | $35.22 | $35.12 (-0.28%) | $35.58 | $34.42 | 2.08 M | $7.15 B |
| 12/02/2025 | $35.98 | $35.14 (-2.33%) | $36.14 | $34.85 | 2.07 M | $7.15 B |
| 12/01/2025 | $35.84 | $35.90 (0.17%) | $36.61 | $35.68 | 2.34 M | $7.31 B |
| 11/28/2025 | $36.62 | $36.16 (-1.26%) | $36.77 | $35.88 | 935.20 K | $7.36 B |
| 11/26/2025 | $36.17 | $36.48 (0.86%) | $36.71 | $36.01 | 1.93 M | $7.42 B |
| 11/25/2025 | $35.54 | $36.22 (1.91%) | $36.54 | $35.41 | 2.15 M | $7.37 B |
| 11/24/2025 | $35.02 | $35.23 (0.6%) | $35.78 | $34.76 | 3.15 M | $7.17 B |
| 11/21/2025 | $32.72 | $34.59 (5.72%) | $34.89 | $32.72 | 2.60 M | $7.04 B |
| 11/20/2025 | $33.02 | $32.76 (-0.79%) | $33.64 | $32.45 | 2.22 M | $6.67 B |
| 11/19/2025 | $31.68 | $32.26 (1.83%) | $32.55 | $31.42 | 2.79 M | $6.56 B |
| 11/18/2025 | $31.14 | $31.55 (1.32%) | $31.94 | $30.64 | 2.54 M | $6.42 B |
| 11/17/2025 | $32.11 | $31.36 (-2.34%) | $32.44 | $31.15 | 1.92 M | $6.38 B |
| 11/14/2025 | $31.30 | $32.00 (2.24%) | $32.66 | $31.00 | 2.13 M | $6.51 B |
| 11/13/2025 | $33.56 | $31.75 (-5.39%) | $33.63 | $31.69 | 2.40 M | $6.46 B |
| 11/12/2025 | $33.99 | $33.64 (-1.03%) | $34.42 | $33.62 | 1.96 M | $6.85 B |
| 11/11/2025 | $33.57 | $33.91 (1.01%) | $34.26 | $33.33 | 1.49 M | $6.90 B |
| 11/10/2025 | $33.43 | $33.57 (0.42%) | $34.08 | $33.00 | 1.55 M | $6.83 B |
| 11/07/2025 | $32.62 | $33.14 (1.59%) | $33.17 | $31.97 | 1.57 M | $6.74 B |
| 11/06/2025 | $32.86 | $32.60 (-0.79%) | $33.07 | $32.14 | 2.27 M | $6.63 B |
| 11/05/2025 | $32.25 | $32.68 (1.33%) | $33.18 | $32.00 | 3.87 M | $6.65 B |
| 11/04/2025 | $32.97 | $32.03 (-2.85%) | $33.83 | $31.94 | 2.70 M | $6.52 B |
| 11/03/2025 | $33.15 | $33.49 (1.03%) | $33.50 | $32.41 | 2.51 M | $6.77 B |
| 10/31/2025 | $33.03 | $33.05 (0.06%) | $33.16 | $32.28 | 2.89 M | $6.68 B |
| 10/30/2025 | $33.77 | $32.79 (-2.9%) | $34.28 | $32.48 | 2.77 M | $6.63 B |
| 10/29/2025 | $34.44 | $34.05 (-1.13%) | $35.01 | $33.61 | 2.89 M | $6.88 B |
| 10/28/2025 | $33.85 | $34.00 (0.44%) | $34.08 | $33.34 | 2.33 M | $6.87 B |
| 10/27/2025 | $33.74 | $33.83 (0.27%) | $33.95 | $33.11 | 2.37 M | $6.84 B |
| 10/24/2025 | $33.70 | $33.53 (-0.5%) | $34.10 | $33.22 | 2.82 M | $6.78 B |
| 10/23/2025 | $33.00 | $33.50 (1.52%) | $33.87 | $32.57 | 9.42 M | $6.77 B |
| 10/22/2025 | $32.30 | $32.94 (1.98%) | $33.16 | $31.51 | 4.63 M | $6.66 B |
| 10/21/2025 | $29.92 | $32.25 (7.79%) | $32.34 | $29.87 | 14.37 M | $6.52 B |
| 10/20/2025 | $29.85 | $30.47 (2.08%) | $30.60 | $29.60 | 2.99 M | $6.16 B |
| 10/17/2025 | $29.59 | $29.73 (0.47%) | $30.14 | $29.01 | 18.41 M | $6.01 B |
| 10/16/2025 | $30.89 | $29.45 (-4.66%) | $31.46 | $29.41 | 4.18 M | $5.94 B |
| 10/15/2025 | $31.85 | $30.74 (-3.49%) | $31.95 | $30.49 | 7.03 M | $6.20 B |
| 10/14/2025 | $28.85 | $29.92 (3.71%) | $29.97 | $28.71 | 2.59 M | $6.04 B |
| 10/13/2025 | $27.90 | $29.48 (5.66%) | $29.62 | $27.89 | 3.70 M | $5.95 B |
| 10/10/2025 | $28.18 | $28.36 (0.64%) | $28.75 | $27.30 | 4.67 M | $5.72 B |
| 10/09/2025 | $28.26 | $28.75 (1.73%) | $29.66 | $28.10 | 4.45 M | $5.80 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.
