5 DAY PERFORMANCE
+6.49%
1 MONTH PERFORMANCE
+40.50%
3 MONTH PERFORMANCE
+7.78%
6 MONTH PERFORMANCE
+20.82%
YEAR-TO-DATE PERFORMANCE
+36.39%
1 YEAR PERFORMANCE
+86.22%
BrightSpring Health Services, Inc. Tangible Equity Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $85.10 | $85.38 (0.33%) | $86.10 | $85.10 | 21.25 K | $4.91 B |
| 05/15/2025 | $81.59 | $83.92 (2.86%) | $83.92 | $81.55 | 10.80 K | $4.83 B |
| 05/14/2025 | $82.64 | $82.03 (-0.74%) | $82.92 | $81.76 | 312.60 K | $4.72 B |
| 05/13/2025 | $78.57 | $81.51 (3.74%) | $84.22 | $78.57 | 12.30 K | $4.67 B |
| 05/12/2025 | $79.62 | $77.94 (-2.11%) | $79.62 | $77.94 | 1.10 K | $4.49 B |
| 05/09/2025 | $79.59 | $80.18 (0.74%) | $80.18 | $79.59 | 1.80 K | $4.59 B |
| 05/08/2025 | $79.82 | $79.43 (-0.49%) | $79.82 | $79.43 | 121.01 K | $4.53 B |
| 05/07/2025 | $79.63 | $80.35 (0.9%) | $80.35 | $78.61 | 171.10 K | $4.63 B |
| 05/06/2025 | $76.23 | $76.31 (0.1%) | $77.13 | $75.93 | 202.20 K | $4.39 B |
| 05/05/2025 | $74.40 | $74.63 (0.31%) | $75.61 | $74.21 | 116.63 K | $4.25 B |
| 05/02/2025 | $72.54 | $73.56 (1.41%) | $73.56 | $70.39 | 122.90 K | $4.19 B |
| 05/01/2025 | $64.87 | $64.23 (-0.99%) | $65.36 | $64.23 | 165.10 K | $3.60 B |
| 04/30/2025 | $63.32 | $62.70 (-0.98%) | $63.35 | $62.70 | 18.51 K | $3.52 B |
| 04/29/2025 | $62.91 | $62.74 (-0.27%) | $63.21 | $62.74 | 7.63 K | $3.52 B |
| 04/28/2025 | $61.64 | $61.64 (0%) | $61.64 | $61.64 | 0 | $3.48 B |
| 04/25/2025 | $60.70 | $61.64 (1.55%) | $61.64 | $60.70 | 19.00 K | $3.39 B |
| 04/24/2025 | $60.18 | $60.18 (0%) | $60.18 | $60.18 | 0 | $3.32 B |
| 04/23/2025 | $60.20 | $60.18 (-0.03%) | $60.20 | $59.69 | 133.95 K | $3.26 B |
| 04/22/2025 | $56.77 | $56.77 (0%) | $56.77 | $56.77 | 0 | $3.22 B |
| 04/21/2025 | $57.12 | $56.77 (-0.61%) | $57.16 | $56.77 | 1.25 K | $3.13 B |
| 04/17/2025 | $60.00 | $60.58 (0.97%) | $60.58 | $60.00 | 519 | $3.33 B |
| 04/16/2025 | $60.89 | $60.77 (-0.2%) | $60.89 | $60.77 | 500 | $3.37 B |
| 04/15/2025 | $62.10 | $61.63 (-0.76%) | $62.20 | $61.63 | 4.40 K | $3.42 B |
| 04/14/2025 | $62.68 | $62.68 (0%) | $62.68 | $62.68 | 700 | $3.43 B |
| 04/11/2025 | $62.78 | $62.53 (-0.4%) | $62.79 | $61.39 | 2.30 K | $3.42 B |
| 04/10/2025 | $64.82 | $63.51 (-2.02%) | $64.82 | $63.21 | 57.40 K | $3.49 B |
| 04/09/2025 | $60.95 | $65.75 (7.88%) | $65.75 | $60.53 | 78.10 K | $3.63 B |
| 04/08/2025 | $63.72 | $60.98 (-4.3%) | $63.72 | $60.98 | 2.20 K | $3.28 B |
| 04/07/2025 | $62.34 | $63.55 (1.94%) | $63.80 | $62.34 | 3.32 K | $3.46 B |
| 04/04/2025 | $63.81 | $62.67 (-1.79%) | $63.81 | $61.72 | 91.93 K | $3.44 B |
| 04/03/2025 | $65.07 | $65.01 (-0.09%) | $65.34 | $64.99 | 2.10 K | $3.56 B |
| 04/02/2025 | $65.81 | $66.18 (0.56%) | $66.55 | $65.18 | 5.44 K | $3.64 B |
| 04/01/2025 | $65.22 | $65.53 (0.48%) | $65.53 | $64.74 | 52.13 K | $3.59 B |
| 03/31/2025 | $65.68 | $65.00 (-1.04%) | $66.36 | $65.00 | 72.10 K | $3.62 B |
| 03/28/2025 | $65.61 | $65.53 (-0.12%) | $65.61 | $65.02 | 7.00 K | $3.61 B |
| 03/27/2025 | $67.23 | $66.42 (-1.2%) | $67.29 | $66.42 | 3.14 K | $3.69 B |
| 03/26/2025 | $67.88 | $67.78 (-0.15%) | $67.88 | $67.78 | 3.83 K | $3.70 B |
| 03/25/2025 | $67.91 | $67.77 (-0.21%) | $67.91 | $67.77 | 87.61 K | $3.73 B |
| 03/24/2025 | $65.55 | $65.55 (0%) | $65.55 | $65.55 | 950.60 K | $3.74 B |
| 03/21/2025 | $65.25 | $65.55 (0.46%) | $65.67 | $64.87 | 3.50 K | $3.62 B |
| 03/20/2025 | $66.16 | $65.81 (-0.53%) | $66.16 | $65.62 | 1.25 K | $3.63 B |
| 03/19/2025 | $64.28 | $67.13 (4.43%) | $67.13 | $64.28 | 1.44 K | $3.67 B |
| 03/18/2025 | $64.85 | $64.85 (0%) | $64.85 | $64.85 | 1.44 K | $3.55 B |
| 03/17/2025 | $63.79 | $63.79 (0%) | $63.79 | $63.79 | 600 | $3.50 B |
| 03/14/2025 | $62.85 | $63.47 (0.99%) | $63.47 | $62.85 | 620 | $3.49 B |
| 03/13/2025 | $62.94 | $62.83 (-0.17%) | $62.95 | $62.83 | 68.02 K | $3.40 B |
| 03/12/2025 | $62.34 | $64.52 (3.5%) | $65.51 | $62.34 | 47.80 K | $3.56 B |
| 03/11/2025 | $60.04 | $61.64 (2.66%) | $61.64 | $60.04 | 51.00 K | $3.36 B |
| 03/10/2025 | $61.97 | $59.50 (-3.99%) | $61.97 | $59.50 | 1.21 K | $3.21 B |
| 03/07/2025 | $63.44 | $63.44 (0%) | $63.44 | $63.44 | 218 | $3.50 B |
| 03/06/2025 | $64.54 | $63.12 (-2.2%) | $64.54 | $63.12 | 243.30 K | $3.45 B |
| 03/05/2025 | $66.63 | $66.18 (-0.68%) | $66.63 | $66.18 | 1.02 K | $3.68 B |
| 03/04/2025 | $65.55 | $65.85 (0.46%) | $66.33 | $65.32 | 1.95 K | $3.64 B |
| 03/03/2025 | $70.00 | $66.93 (-4.39%) | $70.00 | $66.93 | 201.70 K | $3.71 B |
| 02/28/2025 | $69.75 | $68.77 (-1.41%) | $69.75 | $68.40 | 12.50 K | $3.86 B |
| 02/27/2025 | $69.56 | $69.77 (0.3%) | $69.77 | $69.56 | 1.00 K | $3.85 B |
| 02/26/2025 | $69.89 | $69.71 (-0.26%) | $70.78 | $69.71 | 1.80 K | $3.86 B |
| 02/25/2025 | $70.59 | $70.00 (-0.84%) | $70.59 | $69.36 | 2.80 K | $3.90 B |
| 02/24/2025 | $69.55 | $69.55 (0%) | $69.55 | $69.55 | 347 | $3.89 B |
| 02/21/2025 | $72.16 | $69.92 (-3.1%) | $72.23 | $69.92 | 1.20 K | $3.90 B |
| 02/20/2025 | $73.17 | $73.89 (0.98%) | $73.89 | $73.17 | 2.00 K | $4.09 B |
| 02/19/2025 | $75.78 | $75.17 (-0.8%) | $75.78 | $74.95 | 52.60 K | $4.19 B |
| 02/18/2025 | $79.04 | $77.78 (-1.59%) | $79.18 | $77.67 | 2.64 K | $4.44 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.
