-
5 DAY PERFORMANCE
-1.97% -
1 MONTH PERFORMANCE
+16.41% -
3 MONTH PERFORMANCE
+40.50% -
6 MONTH PERFORMANCE
+50.04%
BrightSpring Health Services, Inc. Tangible Equity Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $68.71 | $68.51 (-0.29%) | $68.71 | $68.51 | 2,388 | $3.72 B |
| 11/21/2024 | $69.31 | $69.31 (0%) | $69.31 | $69.31 | 800 | $3.72 B |
| 11/20/2024 | $67.94 | $68.32 (0.56%) | $68.32 | $67.52 | 4,200 | $3.73 B |
| 11/19/2024 | $68.20 | $67.81 (-0.57%) | $68.32 | $67.77 | 1,719 | $3.70 B |
| 11/18/2024 | $70.27 | $69.89 (-0.54%) | $70.27 | $69.89 | 900 | $3.71 B |
| 11/15/2024 | $69.00 | $70.67 (2.42%) | $71.00 | $69.00 | 2,362 | $3.90 B |
| 11/14/2024 | $70.09 | $69.63 (-0.66%) | $71.00 | $69.63 | 2,300 | $3.81 B |
| 11/13/2024 | $71.54 | $71.00 (-0.75%) | $71.54 | $70.37 | 13,600 | $3.90 B |
| 11/12/2024 | $72.21 | $71.29 (-1.27%) | $72.66 | $69.06 | 86,900 | $3.88 B |
| 11/11/2024 | $71.38 | $72.34 (1.34%) | $72.66 | $71.08 | 127,300 | $3.98 B |
| 11/08/2024 | $69.20 | $70.74 (2.23%) | $70.77 | $69.18 | 8,643 | $3.88 B |
| 11/07/2024 | $67.14 | $68.84 (2.53%) | $69.42 | $67.14 | 2,913 | $3.76 B |
| 11/06/2024 | $65.92 | $66.93 (1.53%) | $66.93 | $65.10 | 48,000 | $3.64 B |
| 11/05/2024 | $64.25 | $64.73 (0.75%) | $64.83 | $64.25 | 303,900 | $3.50 B |
| 11/04/2024 | $61.93 | $62.60 (1.08%) | $62.60 | $61.91 | 39,104 | $3.34 B |
| 11/01/2024 | $56.48 | $62.69 (11%) | $64.18 | $56.48 | 511,900 | $3.42 B |
| 10/31/2024 | $57.00 | $55.93 (-1.88%) | $57.00 | $55.93 | 12,100 | $2.97 B |
| 10/30/2024 | $57.99 | $57.02 (-1.67%) | $57.99 | $57.02 | 50,632 | $2.97 B |
| 10/29/2024 | $58.98 | $59.27 (0.49%) | $59.55 | $58.98 | 57,424 | $3.16 B |
| 10/28/2024 | $58.72 | $58.72 (0%) | $58.72 | $58.72 | 127 | $2.70 B |
| 10/25/2024 | $58.72 | $58.72 (0%) | $58.72 | $58.72 | 0 | $2.66 B |
| 10/24/2024 | $58.85 | $58.72 (-0.22%) | $58.95 | $58.72 | 500 | $2.67 B |
| 10/23/2024 | $58.49 | $58.85 (0.62%) | $58.85 | $58.49 | 1,100 | $2.70 B |
| 10/22/2024 | $59.78 | $59.78 (0%) | $59.78 | $59.78 | 0 | $2.76 B |
| 10/21/2024 | $59.76 | $59.78 (0.03%) | $60.29 | $59.47 | 1,138 | $2.76 B |
| 10/18/2024 | $60.10 | $60.28 (0.3%) | $60.33 | $60.10 | 1,004 | $2.79 B |
| 10/17/2024 | $59.68 | $59.22 (-0.77%) | $59.75 | $59.15 | 5,300 | $2.73 B |
| 10/16/2024 | $57.91 | $59.04 (1.95%) | $59.04 | $57.91 | 102,900 | $2.72 B |
| 10/15/2024 | $58.77 | $57.28 (-2.54%) | $58.77 | $57.19 | 53,116 | $2.61 B |
| 10/14/2024 | $57.75 | $58.75 (1.73%) | $59.21 | $57.75 | 39,800 | $2.62 B |
| 10/11/2024 | $57.65 | $57.83 (0.31%) | $57.83 | $57.60 | 39,100 | $2.60 B |
| 10/10/2024 | $56.99 | $56.99 (0%) | $56.99 | $56.99 | 176,628 | $2.60 B |
| 10/09/2024 | $58.44 | $58.13 (-0.53%) | $58.44 | $58.13 | 811 | $2.61 B |
| 10/08/2024 | $57.55 | $57.55 (0%) | $57.55 | $57.55 | 600 | $2.57 B |
| 10/07/2024 | $56.59 | $55.76 (-1.47%) | $56.59 | $55.76 | 103,500 | $2.50 B |
| 10/04/2024 | $56.78 | $56.35 (-0.76%) | $56.98 | $56.35 | 1,140 | $2.53 B |
| 10/03/2024 | $56.69 | $56.00 (-1.22%) | $56.69 | $56.00 | 1,545 | $2.52 B |
| 10/02/2024 | $56.09 | $56.47 (0.68%) | $56.94 | $56.09 | 1,600 | $2.54 B |
| 10/01/2024 | $55.74 | $55.74 (0%) | $55.74 | $55.74 | 50,500 | $2.53 B |
| 09/30/2024 | $56.56 | $55.74 (-1.45%) | $56.56 | $55.09 | 91,007 | $2.52 B |
| 09/27/2024 | $56.87 | $57.52 (1.14%) | $57.84 | $56.87 | 1,100 | $2.57 B |
| 09/26/2024 | $57.20 | $56.51 (-1.21%) | $57.20 | $56.51 | 250,629 | $2.52 B |
| 09/25/2024 | $57.48 | $57.43 (-0.09%) | $58.20 | $57.43 | 80,100 | $2.56 B |
| 09/24/2024 | $56.57 | $58.01 (2.55%) | $58.20 | $56.57 | 383,343 | $2.61 B |
| 09/23/2024 | $57.26 | $57.28 (0.03%) | $57.32 | $57.26 | 62,600 | $2.57 B |
| 09/20/2024 | $57.50 | $56.58 (-1.6%) | $57.59 | $56.58 | 94,916 | $2.52 B |
| 09/19/2024 | $57.67 | $57.26 (-0.71%) | $57.88 | $56.95 | 180,600 | $2.58 B |
| 09/18/2024 | $55.97 | $57.46 (2.66%) | $57.99 | $55.97 | 278,600 | $2.55 B |
| 09/17/2024 | $54.05 | $55.24 (2.2%) | $55.52 | $54.05 | 402,800 | $2.51 B |
| 09/16/2024 | $54.92 | $53.90 (-1.86%) | $54.92 | $53.90 | 158,741 | $2.39 B |
| 09/13/2024 | $53.71 | $53.54 (-0.32%) | $54.17 | $53.54 | 257,700 | $2.37 B |
| 09/12/2024 | $52.44 | $53.75 (2.5%) | $53.75 | $52.44 | 402,822 | $2.41 B |
| 09/11/2024 | $52.56 | $52.24 (-0.61%) | $52.56 | $52.24 | 300,600 | $2.32 B |
| 09/10/2024 | $52.42 | $52.49 (0.13%) | $52.49 | $52.15 | 103,200 | $2.33 B |
| 09/09/2024 | $50.78 | $50.29 (-0.96%) | $50.84 | $50.29 | 99,524 | $2.24 B |
| 09/06/2024 | $50.68 | $50.15 (-1.05%) | $50.68 | $50.15 | 1,400 | $2.22 B |
| 09/05/2024 | $50.72 | $50.64 (-0.16%) | $50.72 | $50.64 | 105,228 | $2.23 B |
| 09/04/2024 | $49.82 | $50.62 (1.61%) | $50.62 | $49.82 | 51,407 | $2.22 B |
| 09/03/2024 | $48.88 | $48.88 (0%) | $48.88 | $48.88 | 600 | $2.15 B |
| 08/30/2024 | $49.42 | $49.07 (-0.71%) | $49.44 | $49.07 | 21,810 | $2.15 B |
| 08/29/2024 | $49.67 | $50.00 (0.66%) | $50.00 | $49.67 | 1,200 | $2.19 B |
| 08/28/2024 | $49.31 | $49.28 (-0.06%) | $49.31 | $49.28 | 708 | $2.16 B |
| 08/27/2024 | $49.95 | $49.72 (-0.46%) | $49.95 | $49.35 | 1,746 | $2.17 B |
| 08/26/2024 | $49.17 | $50.00 (1.69%) | $50.00 | $49.07 | 27,700 | $2.19 B |
| 08/23/2024 | $47.26 | $48.76 (3.17%) | $48.76 | $47.26 | 1,049 | $2.15 B |