-
5 DAY PERFORMANCE
-0.13% -
1 MONTH PERFORMANCE
+18.69% -
3 MONTH PERFORMANCE
+31.95% -
6 MONTH PERFORMANCE
+37.90%
BrightSpring Health Services, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.89 | $14.99 (0.67%) | $15.28 | $14.83 | 853,723 | $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 |
| 08/22/2024 | $12.15 | $11.97 (-1.48%) | $12.36 | $11.95 | 765,604 | $2.05 B |
| 08/21/2024 | $12.32 | $12.21 (-0.89%) | $12.42 | $12.12 | 1.17 M | $2.09 B |
| 08/20/2024 | $11.99 | $12.25 (2.17%) | $12.39 | $11.96 | 703,838 | $2.10 B |
| 08/19/2024 | $12.08 | $11.99 (-0.75%) | $12.24 | $11.91 | 488,800 | $2.06 B |
| 08/16/2024 | $11.94 | $12.01 (0.59%) | $12.04 | $11.82 | 489,717 | $2.06 B |
| 08/15/2024 | $12.02 | $11.94 (-0.67%) | $12.06 | $11.76 | 403,500 | $2.05 B |
| 08/14/2024 | $11.87 | $11.69 (-1.52%) | $11.88 | $11.63 | 288,600 | $2.00 B |
| 08/13/2024 | $11.72 | $11.84 (1.02%) | $11.90 | $11.70 | 355,911 | $2.03 B |
| 08/12/2024 | $11.62 | $11.62 (0%) | $11.65 | $11.38 | 409,415 | $1.99 B |
| 08/09/2024 | $11.49 | $11.54 (0.44%) | $11.79 | $11.46 | 414,100 | $1.98 B |
| 08/08/2024 | $11.33 | $11.52 (1.68%) | $11.59 | $11.19 | 579,200 | $1.97 B |
| 08/07/2024 | $11.42 | $11.24 (-1.58%) | $11.64 | $11.21 | 531,900 | $1.93 B |
| 08/06/2024 | $11.17 | $11.25 (0.72%) | $11.56 | $11.06 | 854,800 | $1.93 B |
| 08/05/2024 | $10.15 | $11.17 (10.05%) | $11.26 | $10.15 | 1.36 M | $1.91 B |
| 08/02/2024 | $11.68 | $11.16 (-4.45%) | $11.80 | $10.57 | 2.21 M | $1.91 B |
| 08/01/2024 | $12.36 | $12.23 (-1.05%) | $12.47 | $11.91 | 923,900 | $2.10 B |
| 07/31/2024 | $12.71 | $12.39 (-2.52%) | $12.79 | $12.33 | 1.04 M | $2.12 B |
| 07/30/2024 | $12.55 | $12.66 (0.88%) | $12.72 | $12.42 | 1.22 M | $2.17 B |
| 07/29/2024 | $12.35 | $12.49 (1.13%) | $12.63 | $12.27 | 1.10 M | $2.14 B |
| 07/26/2024 | $12.23 | $12.33 (0.82%) | $12.43 | $12.16 | 1.49 M | $2.11 B |
| 07/25/2024 | $12.11 | $12.09 (-0.17%) | $12.29 | $11.93 | 1.29 M | $2.07 B |
| 07/24/2024 | $12.17 | $12.04 (-1.07%) | $12.37 | $11.99 | 872,611 | $2.06 B |
| 07/23/2024 | $12.02 | $12.17 (1.25%) | $12.18 | $11.86 | 1.20 M | $2.08 B |
| 07/22/2024 | $11.81 | $11.96 (1.27%) | $11.97 | $11.70 | 653,310 | $2.05 B |
| 07/19/2024 | $11.67 | $11.70 (0.26%) | $11.79 | $11.54 | 464,209 | $2.00 B |
| 07/18/2024 | $11.75 | $11.63 (-1.02%) | $11.99 | $11.53 | 1.38 M | $1.99 B |
| 07/17/2024 | $11.94 | $11.85 (-0.75%) | $12.02 | $11.74 | 1.29 M | $2.03 B |
| 07/16/2024 | $11.41 | $11.99 (5.08%) | $12.00 | $11.41 | 1.66 M | $2.05 B |
| 07/15/2024 | $11.13 | $11.32 (1.71%) | $11.60 | $11.13 | 975,216 | $1.94 B |
| 07/12/2024 | $11.27 | $11.06 (-1.86%) | $11.27 | $10.96 | 830,731 | $1.89 B |
| 07/11/2024 | $11.07 | $11.10 (0.27%) | $11.14 | $10.92 | 874,769 | $1.90 B |
| 07/10/2024 | $11.00 | $10.90 (-0.91%) | $11.05 | $10.77 | 530,692 | $1.87 B |
| 07/09/2024 | $11.08 | $10.98 (-0.9%) | $11.08 | $10.80 | 535,912 | $1.88 B |
| 07/08/2024 | $11.24 | $11.04 (-1.78%) | $11.25 | $11.02 | 701,523 | $1.89 B |
| 07/05/2024 | $11.26 | $11.14 (-1.07%) | $11.35 | $11.12 | 645,265 | $1.91 B |
| 07/03/2024 | $11.08 | $11.31 (2.08%) | $11.33 | $10.92 | 434,793 | $1.94 B |
| 07/02/2024 | $10.98 | $11.10 (1.09%) | $11.12 | $10.89 | 763,674 | $1.90 B |
| 07/01/2024 | $11.36 | $10.96 (-3.52%) | $11.46 | $10.94 | 1.09 M | $1.88 B |
| 06/28/2024 | $10.87 | $11.36 (4.51%) | $11.40 | $10.72 | 3.84 M | $1.95 B |