-
5 DAY PERFORMANCE
+0.42% -
1 MONTH PERFORMANCE
+16.72% -
3 MONTH PERFORMANCE
+22.20% -
6 MONTH PERFORMANCE
+27.60%
BrightSpring Health Services, Inc. Tangible Equity Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 728 | $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 |
| 08/22/2024 | $47.81 | $47.43 (-0.79%) | $47.81 | $47.43 | 23,210 | $2.05 B |
| 08/21/2024 | $48.22 | $48.10 (-0.25%) | $48.32 | $48.10 | 167,223 | $2.09 B |
| 08/20/2024 | $47.85 | $48.38 (1.11%) | $48.73 | $47.85 | 1,700 | $2.10 B |
| 08/19/2024 | $47.38 | $47.38 (0%) | $47.38 | $47.38 | 344 | $2.06 B |
| 08/16/2024 | $47.06 | $47.38 (0.68%) | $47.43 | $47.06 | 31,000 | $2.06 B |
| 08/15/2024 | $46.60 | $47.36 (1.63%) | $47.43 | $46.60 | 2,000 | $2.05 B |
| 08/14/2024 | $46.60 | $46.60 (0%) | $46.60 | $46.60 | 2,800 | $2.00 B |
| 08/13/2024 | $46.55 | $46.57 (0.04%) | $46.57 | $46.54 | 500 | $2.03 B |
| 08/12/2024 | $45.50 | $45.73 (0.51%) | $45.73 | $45.50 | 1,013 | $1.99 B |
| 08/09/2024 | $46.01 | $45.75 (-0.57%) | $46.01 | $45.74 | 1,305 | $1.98 B |
| 08/08/2024 | $45.79 | $45.79 (0%) | $45.79 | $45.79 | 60,200 | $1.97 B |
| 08/07/2024 | $45.64 | $45.48 (-0.35%) | $45.88 | $45.48 | 1,200 | $1.93 B |
| 08/06/2024 | $44.31 | $44.74 (0.97%) | $45.61 | $44.31 | 24,631 | $1.93 B |
| 08/05/2024 | $42.59 | $44.45 (4.37%) | $44.84 | $42.59 | 34,206 | $1.91 B |
| 08/02/2024 | $45.89 | $43.71 (-4.75%) | $46.04 | $43.71 | 171,105 | $1.91 B |
| 08/01/2024 | $48.39 | $47.90 (-1.01%) | $48.65 | $47.26 | 6,100 | $2.10 B |
| 07/31/2024 | $49.64 | $48.17 (-2.96%) | $49.93 | $48.17 | 54,103 | $2.12 B |
| 07/30/2024 | $49.19 | $49.19 (0%) | $49.19 | $49.19 | 110,100 | $2.17 B |
| 07/29/2024 | $49.20 | $49.19 (-0.02%) | $49.20 | $49.19 | 50,417 | $2.14 B |
| 07/26/2024 | $48.33 | $48.23 (-0.21%) | $48.33 | $48.23 | 900 | $2.11 B |
| 07/25/2024 | $47.39 | $48.07 (1.43%) | $48.19 | $47.39 | 1,647 | $2.07 B |
| 07/24/2024 | $47.75 | $48.12 (0.77%) | $48.12 | $47.75 | 25,439 | $2.06 B |
| 07/23/2024 | $47.30 | $47.30 (0%) | $47.33 | $47.30 | 25,504 | $2.08 B |
| 07/22/2024 | $48.15 | $46.69 (-3.03%) | $48.15 | $46.54 | 35,659 | $2.05 B |
| 07/19/2024 | $46.35 | $46.35 (0%) | $46.35 | $46.35 | 0 | $2.00 B |
| 07/18/2024 | $47.00 | $46.35 (-1.38%) | $47.09 | $46.35 | 117,658 | $1.99 B |
| 07/17/2024 | $47.51 | $47.36 (-0.32%) | $47.54 | $47.36 | 2,122 | $2.03 B |
| 07/16/2024 | $45.99 | $46.43 (0.96%) | $46.46 | $45.99 | 2,488 | $2.05 B |
| 07/15/2024 | $45.05 | $45.24 (0.42%) | $45.58 | $45.05 | 1,321 | $1.94 B |
| 07/12/2024 | $45.30 | $45.13 (-0.38%) | $45.30 | $45.10 | 3,769 | $1.89 B |
| 07/11/2024 | $45.21 | $45.21 (0%) | $45.21 | $45.21 | 21,034 | $1.90 B |
| 07/10/2024 | $44.73 | $44.73 (0%) | $44.73 | $44.73 | 348 | $1.87 B |
| 07/09/2024 | $45.18 | $45.18 (0%) | $45.18 | $45.18 | 453 | $1.88 B |
| 07/08/2024 | $45.63 | $45.25 (-0.83%) | $45.63 | $45.25 | 795 | $1.89 B |
| 07/05/2024 | $45.79 | $45.76 (-0.07%) | $45.95 | $45.73 | 35,324 | $1.91 B |
| 07/03/2024 | $45.51 | $45.92 (0.9%) | $45.92 | $45.51 | 762 | $1.94 B |
| 07/02/2024 | $45.26 | $45.26 (0%) | $45.26 | $45.26 | 1,000 | $1.90 B |
| 07/01/2024 | $46.69 | $45.26 (-3.06%) | $46.69 | $45.26 | 20,503 | $1.88 B |
| 06/28/2024 | $45.10 | $47.07 (4.37%) | $47.40 | $45.10 | 391,064 | $1.95 B |