5 DAY PERFORMANCE
-5.54%
1 MONTH PERFORMANCE
-7.70%
3 MONTH PERFORMANCE
+18.77%
6 MONTH PERFORMANCE
+19.39%
YEAR-TO-DATE PERFORMANCE
+23.34%
1 YEAR PERFORMANCE
+68.14%
BrightSpring Health Services, Inc. Tangible Equity Unit Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $77.21 | $77.69 (0.62%) | $77.75 | $77.21 | 653 | $4.43 B |
07/02/2025 | $77.31 | $77.02 (-0.38%) | $77.70 | $77.02 | 12.50 K | $4.42 B |
07/01/2025 | $79.65 | $79.65 (0%) | $79.65 | $79.65 | 700 | $4.48 B |
06/30/2025 | $81.54 | $82.55 (1.24%) | $83.05 | $81.54 | 39.50 K | $4.74 B |
06/27/2025 | $80.46 | $81.74 (1.59%) | $82.26 | $80.45 | 17.33 K | $4.73 B |
06/26/2025 | $80.44 | $80.39 (-0.06%) | $80.44 | $80.39 | 1.81 K | $4.64 B |
06/25/2025 | $79.22 | $79.22 (0%) | $79.22 | $79.22 | 400 | $4.54 B |
06/24/2025 | $80.33 | $80.71 (0.47%) | $80.71 | $80.33 | 1.84 K | $4.60 B |
06/23/2025 | $79.76 | $79.91 (0.19%) | $79.91 | $79.76 | 800 | $4.58 B |
06/20/2025 | $78.37 | $78.24 (-0.17%) | $78.42 | $77.95 | 2.85 K | $4.48 B |
06/18/2025 | $77.85 | $78.58 (0.94%) | $78.58 | $77.85 | 3.52 K | $4.50 B |
06/17/2025 | $75.35 | $75.35 (0%) | $75.35 | $75.35 | 63.91 K | $4.29 B |
06/16/2025 | $75.11 | $75.35 (0.32%) | $75.38 | $74.62 | 1.81 K | $4.29 B |
06/13/2025 | $75.63 | $75.63 (0%) | $75.63 | $75.63 | 300 | $4.26 B |
06/12/2025 | $76.95 | $76.06 (-1.16%) | $77.12 | $76.06 | 1.21 M | $4.34 B |
06/11/2025 | $77.08 | $76.58 (-0.65%) | $77.08 | $76.58 | 400 | $4.40 B |
06/10/2025 | $82.24 | $78.14 (-4.99%) | $82.24 | $74.57 | 126.44 K | $4.47 B |
06/09/2025 | $86.49 | $83.48 (-3.48%) | $86.49 | $83.48 | 31.22 K | $4.80 B |
06/06/2025 | $84.17 | $84.17 (0%) | $84.17 | $84.17 | 705 | $4.85 B |
06/05/2025 | $83.65 | $83.65 (0%) | $83.65 | $83.65 | 35 | $4.72 B |
06/04/2025 | $83.65 | $83.65 (0%) | $83.65 | $83.65 | 27.07 K | $4.74 B |
06/03/2025 | $83.65 | $83.65 (0%) | $83.65 | $83.65 | 100.47 K | $4.75 B |
06/02/2025 | $82.99 | $83.65 (0.8%) | $83.93 | $82.99 | 102.14 K | $4.81 B |
05/30/2025 | $82.49 | $83.87 (1.67%) | $83.87 | $82.49 | 339.73 K | $4.79 B |
05/29/2025 | $83.85 | $81.83 (-2.41%) | $84.38 | $81.83 | 35.30 K | $4.70 B |
05/28/2025 | $81.71 | $81.71 (0%) | $81.71 | $81.71 | 78 | $4.66 B |
05/27/2025 | $82.10 | $81.71 (-0.48%) | $82.10 | $81.71 | 1.40 K | $4.70 B |
05/23/2025 | $80.41 | $80.41 (0%) | $80.41 | $80.41 | 5 | $4.67 B |
05/22/2025 | $81.11 | $80.41 (-0.86%) | $81.27 | $80.17 | 2.52 K | $4.61 B |
05/21/2025 | $83.62 | $82.90 (-0.86%) | $83.71 | $82.90 | 4.30 K | $4.77 B |
05/20/2025 | $83.33 | $83.15 (-0.22%) | $83.33 | $83.15 | 900 | $4.79 B |
05/19/2025 | $84.73 | $83.92 (-0.96%) | $84.73 | $83.92 | 15.50 K | $4.85 B |
05/16/2025 | $85.10 | $85.38 (0.33%) | $86.10 | $85.10 | 21.30 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 |