5 DAY PERFORMANCE
-8.82%
1 MONTH PERFORMANCE
-4.53%
3 MONTH PERFORMANCE
+5.43%
6 MONTH PERFORMANCE
+52.29%
YEAR-TO-DATE PERFORMANCE
+15.38%
1 YEAR PERFORMANCE
+77.34%
BrightSpring Health Services, Inc. Tangible Equity Unit Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $72.16 | $69.92 (-3.1%) | $72.23 | $69.92 | 1,185 | $3.87 B |
02/20/2025 | $73.17 | $73.89 (0.98%) | $73.89 | $73.17 | 2,000 | $4.05 B |
02/19/2025 | $75.78 | $75.17 (-0.8%) | $75.78 | $74.95 | 52,603 | $4.15 B |
02/18/2025 | $79.04 | $77.78 (-1.59%) | $79.18 | $77.67 | 2,644 | $4.40 B |
02/14/2025 | $79.55 | $79.22 (-0.41%) | $79.55 | $79.02 | 2,500 | $4.38 B |
02/13/2025 | $77.31 | $77.66 (0.45%) | $77.86 | $77.31 | 51,500 | $4.38 B |
02/12/2025 | $78.08 | $77.11 (-1.24%) | $78.08 | $77.11 | 1,503 | $4.30 B |
02/11/2025 | $79.01 | $77.59 (-1.8%) | $79.01 | $77.28 | 6,000 | $4.36 B |
02/10/2025 | $77.72 | $78.77 (1.35%) | $78.89 | $77.31 | 6,200 | $4.42 B |
02/07/2025 | $79.01 | $77.50 (-1.91%) | $79.12 | $77.50 | 8,940 | $4.39 B |
02/06/2025 | $82.67 | $79.28 (-4.1%) | $82.67 | $79.28 | 1,800 | $4.46 B |
02/05/2025 | $83.25 | $83.25 (0%) | $83.25 | $83.25 | 1,600 | $4.64 B |
02/04/2025 | $82.90 | $82.99 (0.11%) | $83.14 | $82.90 | 51,845 | $4.66 B |
02/03/2025 | $78.33 | $83.50 (6.6%) | $83.53 | $78.33 | 6,000 | $4.71 B |
01/31/2025 | $84.29 | $82.96 (-1.58%) | $84.55 | $82.14 | 177,043 | $4.68 B |
01/30/2025 | $83.01 | $85.20 (2.64%) | $86.22 | $83.01 | 4,349 | $4.81 B |
01/29/2025 | $81.42 | $83.48 (2.53%) | $89.00 | $81.42 | 3,500 | $4.71 B |
01/28/2025 | $82.45 | $80.68 (-2.15%) | $82.45 | $80.22 | 43,737 | $4.51 B |
01/27/2025 | $80.92 | $82.43 (1.87%) | $82.54 | $80.68 | 30,400 | $4.71 B |
01/24/2025 | $77.35 | $80.69 (4.32%) | $80.70 | $77.35 | 38,200 | $4.53 B |
01/23/2025 | $75.50 | $76.85 (1.79%) | $76.85 | $75.18 | 3,110 | $4.28 B |
01/22/2025 | $73.30 | $75.66 (3.22%) | $75.66 | $72.82 | 54,407 | $4.21 B |
01/21/2025 | $66.51 | $73.87 (11.07%) | $75.17 | $66.10 | 355,804 | $4.15 B |
01/17/2025 | $66.58 | $67.19 (0.92%) | $67.19 | $65.17 | 6,600 | $3.68 B |
01/16/2025 | $64.57 | $66.56 (3.08%) | $66.56 | $64.57 | 207,245 | $3.67 B |
01/15/2025 | $64.29 | $65.57 (1.99%) | $65.57 | $64.29 | 8,600 | $3.57 B |
01/14/2025 | $64.27 | $65.82 (2.41%) | $65.82 | $64.27 | 4,118 | $3.53 B |
01/13/2025 | $63.52 | $63.66 (0.22%) | $64.13 | $63.18 | 2,633 | $3.43 B |
01/10/2025 | $63.15 | $63.74 (0.93%) | $63.74 | $63.06 | 3,100 | $3.41 B |
01/08/2025 | $63.21 | $63.72 (0.81%) | $63.84 | $62.37 | 83,237 | $3.44 B |
01/07/2025 | $63.27 | $63.60 (0.52%) | $64.27 | $62.32 | 6,716 | $3.44 B |
01/06/2025 | $64.51 | $63.15 (-2.11%) | $65.15 | $63.15 | 53,402 | $3.38 B |
01/03/2025 | $64.00 | $64.67 (1.05%) | $65.07 | $63.93 | 3,000 | $3.50 B |
01/02/2025 | $62.98 | $64.08 (1.75%) | $64.08 | $62.94 | 103,645 | $3.44 B |
12/31/2024 | $62.38 | $62.60 (0.35%) | $63.34 | $62.38 | 83,700 | $3.38 B |
12/30/2024 | $62.25 | $62.75 (0.8%) | $63.50 | $62.05 | 11,849 | $3.38 B |
12/27/2024 | $63.37 | $62.94 (-0.68%) | $63.42 | $62.59 | 3,700 | $3.38 B |
12/26/2024 | $64.51 | $64.97 (0.71%) | $64.97 | $64.16 | 2,942 | $3.49 B |
12/24/2024 | $64.13 | $63.82 (-0.48%) | $64.13 | $63.82 | 3,700 | $3.46 B |
12/23/2024 | $63.20 | $64.30 (1.74%) | $64.35 | $63.20 | 4,612 | $3.45 B |
12/20/2024 | $64.07 | $64.36 (0.45%) | $64.36 | $64.07 | 3,500 | $3.43 B |
12/19/2024 | $63.83 | $62.80 (-1.61%) | $63.89 | $62.00 | 26,814 | $3.38 B |
12/18/2024 | $67.02 | $63.64 (-5.04%) | $67.02 | $63.48 | 114,447 | $3.40 B |
12/17/2024 | $67.94 | $67.66 (-0.41%) | $67.94 | $67.66 | 922 | $3.66 B |
12/16/2024 | $67.35 | $68.74 (2.06%) | $68.74 | $67.35 | 2,900 | $3.75 B |
12/13/2024 | $65.18 | $67.55 (3.64%) | $69.76 | $65.13 | 2.34 M | $3.68 B |
12/12/2024 | $66.49 | $65.59 (-1.35%) | $66.90 | $65.18 | 3,100 | $3.56 B |
12/11/2024 | $66.83 | $67.04 (0.31%) | $67.04 | $66.66 | 90,500 | $3.65 B |
12/10/2024 | $65.84 | $66.64 (1.22%) | $68.07 | $65.71 | 1,400 | $3.62 B |
12/09/2024 | $67.64 | $65.76 (-2.78%) | $67.64 | $65.13 | 115,428 | $3.58 B |
12/06/2024 | $67.35 | $66.71 (-0.95%) | $67.35 | $66.71 | 2,000 | $3.63 B |
12/05/2024 | $68.16 | $67.43 (-1.07%) | $68.50 | $67.43 | 1,500 | $3.67 B |
12/04/2024 | $68.57 | $68.26 (-0.45%) | $68.57 | $67.82 | 1,100 | $3.71 B |
12/03/2024 | $68.85 | $69.07 (0.32%) | $69.07 | $68.75 | 167,200 | $3.77 B |
12/02/2024 | $68.55 | $69.64 (1.59%) | $70.93 | $68.43 | 75,300 | $3.79 B |
11/29/2024 | $69.93 | $71.13 (1.72%) | $71.26 | $69.71 | 39,200 | $3.83 B |
11/27/2024 | $69.43 | $69.15 (-0.4%) | $71.29 | $69.15 | 131,700 | $3.78 B |
11/26/2024 | $66.93 | $68.06 (1.69%) | $68.18 | $66.93 | 1,416 | $3.72 B |
11/25/2024 | $68.76 | $69.43 (0.97%) | $69.43 | $68.76 | 725 | $3.78 B |
11/22/2024 | $68.71 | $68.51 (-0.29%) | $68.71 | $68.51 | 2,400 | $3.72 B |