BrightSpring Health Services, Inc. (BTSG)
NASDAQ: BTSG · Real-Time Price · USD
35.79
+0.63 (1.79%)
At close: Dec 5, 2025, 4:00 PM EST
36.00
+0.21 (0.59%)
After-hours: Dec 5, 2025, 7:51 PM EST
BTSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.75 | 35.94 | 34.75 | 35.79 | 35.79 | 1.79% | 2,040,948 |
| Dec 4, 2025 | 35.40 | 35.40 | 34.47 | 35.16 | 35.16 | 0.11% | 1,446,434 |
| Dec 3, 2025 | 35.22 | 35.58 | 34.42 | 35.12 | 35.12 | -0.06% | 2,079,838 |
| Dec 2, 2025 | 35.98 | 36.14 | 34.85 | 35.14 | 35.14 | -2.12% | 2,069,564 |
| Dec 1, 2025 | 35.84 | 36.61 | 35.68 | 35.90 | 35.90 | -0.72% | 2,340,234 |
| Nov 28, 2025 | 36.62 | 36.77 | 35.88 | 36.16 | 36.16 | -0.88% | 934,897 |
| Nov 26, 2025 | 36.17 | 36.71 | 36.01 | 36.48 | 36.48 | 0.72% | 1,929,528 |
| Nov 25, 2025 | 35.54 | 36.54 | 35.41 | 36.22 | 36.22 | 2.81% | 2,144,899 |
| Nov 24, 2025 | 35.02 | 35.78 | 34.76 | 35.23 | 35.23 | 1.85% | 3,150,883 |
| Nov 21, 2025 | 32.72 | 34.89 | 32.72 | 34.59 | 34.59 | 5.59% | 2,601,831 |
| Nov 20, 2025 | 33.02 | 33.64 | 32.45 | 32.76 | 32.76 | 1.55% | 2,217,818 |
| Nov 19, 2025 | 31.68 | 32.55 | 31.42 | 32.26 | 32.26 | 2.25% | 2,788,408 |
| Nov 18, 2025 | 31.14 | 31.94 | 30.64 | 31.55 | 31.55 | 0.61% | 2,537,542 |
| Nov 17, 2025 | 32.11 | 32.44 | 31.15 | 31.36 | 31.36 | -2.00% | 1,917,174 |
| Nov 14, 2025 | 31.30 | 32.66 | 31.00 | 32.00 | 32.00 | 0.79% | 2,133,683 |
| Nov 13, 2025 | 33.56 | 33.63 | 31.69 | 31.75 | 31.75 | -5.62% | 2,395,004 |
| Nov 12, 2025 | 33.99 | 34.42 | 33.62 | 33.64 | 33.64 | -0.80% | 1,955,324 |
| Nov 11, 2025 | 33.57 | 34.26 | 33.33 | 33.91 | 33.91 | 1.01% | 1,492,682 |
| Nov 10, 2025 | 33.43 | 34.08 | 33.00 | 33.57 | 33.57 | 1.30% | 1,548,696 |
| Nov 7, 2025 | 32.62 | 33.17 | 31.97 | 33.14 | 33.14 | 1.66% | 1,571,269 |
| Nov 6, 2025 | 32.86 | 33.07 | 32.14 | 32.60 | 32.60 | -0.24% | 2,271,847 |
| Nov 5, 2025 | 32.25 | 33.18 | 32.00 | 32.68 | 32.68 | 2.03% | 3,873,543 |
| Nov 4, 2025 | 32.97 | 33.83 | 31.94 | 32.03 | 32.03 | -4.36% | 2,700,887 |
| Nov 3, 2025 | 33.15 | 33.50 | 32.41 | 33.49 | 33.49 | 1.33% | 2,514,989 |
| Oct 31, 2025 | 33.03 | 33.16 | 32.28 | 33.05 | 33.05 | 0.79% | 2,891,545 |
| Oct 30, 2025 | 33.77 | 34.28 | 32.48 | 32.79 | 32.79 | -3.70% | 2,770,189 |
| Oct 29, 2025 | 34.44 | 35.01 | 33.61 | 34.05 | 34.05 | 0.15% | 2,888,537 |
| Oct 28, 2025 | 33.85 | 34.08 | 33.34 | 34.00 | 34.00 | 0.50% | 2,331,569 |
| Oct 27, 2025 | 33.74 | 33.95 | 33.11 | 33.83 | 33.83 | 0.89% | 2,370,098 |
| Oct 24, 2025 | 33.70 | 34.10 | 33.22 | 33.53 | 33.53 | 0.09% | 2,817,875 |
| Oct 23, 2025 | 33.00 | 33.87 | 32.57 | 33.50 | 33.50 | 1.70% | 9,417,604 |
| Oct 22, 2025 | 32.30 | 33.16 | 31.51 | 32.94 | 32.94 | 2.14% | 4,633,066 |
| Oct 21, 2025 | 29.92 | 32.34 | 29.87 | 32.25 | 32.25 | 5.84% | 14,371,320 |
| Oct 20, 2025 | 29.85 | 30.60 | 29.60 | 30.47 | 30.47 | 2.49% | 2,991,469 |
| Oct 17, 2025 | 29.59 | 30.14 | 29.01 | 29.73 | 29.73 | 0.95% | 18,406,885 |
| Oct 16, 2025 | 30.89 | 31.46 | 29.41 | 29.45 | 29.45 | -4.20% | 4,181,702 |
| Oct 15, 2025 | 31.85 | 31.95 | 30.49 | 30.74 | 30.74 | 2.74% | 7,032,815 |
| Oct 14, 2025 | 28.85 | 29.97 | 28.71 | 29.92 | 29.92 | 1.49% | 2,589,138 |
| Oct 13, 2025 | 27.90 | 29.62 | 27.89 | 29.48 | 29.48 | 3.95% | 3,704,075 |
| Oct 10, 2025 | 28.18 | 28.75 | 27.30 | 28.36 | 28.36 | -1.36% | 4,673,259 |
| Oct 9, 2025 | 28.26 | 29.66 | 28.10 | 28.75 | 28.75 | -0.48% | 4,454,642 |
| Oct 8, 2025 | 27.93 | 28.91 | 27.11 | 28.89 | 28.89 | 1.65% | 4,675,164 |
| Oct 7, 2025 | 28.39 | 28.75 | 27.84 | 28.42 | 28.42 | -1.56% | 3,784,826 |
| Oct 6, 2025 | 28.20 | 28.98 | 27.90 | 28.87 | 28.87 | 1.80% | 3,779,252 |
| Oct 3, 2025 | 28.27 | 29.11 | 27.62 | 28.36 | 28.36 | -1.36% | 3,985,287 |
| Oct 2, 2025 | 29.97 | 30.35 | 28.29 | 28.75 | 28.75 | -3.65% | 3,633,762 |
| Oct 1, 2025 | 28.92 | 30.00 | 28.81 | 29.84 | 29.84 | 0.95% | 5,809,644 |
| Sep 30, 2025 | 28.13 | 29.68 | 27.98 | 29.56 | 29.56 | 5.08% | 6,022,418 |
| Sep 29, 2025 | 27.69 | 28.15 | 27.15 | 28.13 | 28.13 | 2.70% | 2,672,198 |
| Sep 26, 2025 | 26.65 | 27.42 | 26.35 | 27.39 | 27.39 | 2.01% | 3,412,695 |
| Sep 25, 2025 | 26.67 | 27.42 | 26.28 | 26.85 | 26.85 | -1.40% | 4,707,823 |
| Sep 24, 2025 | 27.72 | 28.28 | 27.14 | 27.23 | 27.23 | -2.68% | 2,952,241 |
| Sep 23, 2025 | 27.68 | 28.29 | 27.65 | 27.98 | 27.98 | 1.38% | 1,784,105 |
| Sep 22, 2025 | 26.90 | 27.72 | 26.86 | 27.60 | 27.60 | 1.06% | 1,620,067 |
| Sep 19, 2025 | 27.15 | 27.57 | 26.80 | 27.31 | 27.31 | 0.22% | 5,557,328 |
| Sep 18, 2025 | 27.10 | 27.76 | 26.66 | 27.25 | 27.25 | -0.55% | 2,344,044 |
| Sep 17, 2025 | 26.95 | 27.50 | 26.70 | 27.40 | 27.40 | 1.11% | 3,165,000 |
| Sep 16, 2025 | 26.90 | 27.22 | 26.40 | 27.10 | 27.10 | -0.29% | 3,713,606 |
| Sep 15, 2025 | 26.30 | 27.43 | 25.93 | 27.18 | 27.18 | 2.76% | 3,066,565 |
| Sep 12, 2025 | 27.75 | 28.24 | 26.19 | 26.45 | 26.45 | -5.50% | 4,264,454 |
| Sep 11, 2025 | 27.55 | 28.43 | 27.51 | 27.99 | 27.99 | -0.32% | 3,599,011 |
| Sep 10, 2025 | 26.39 | 28.33 | 25.92 | 28.08 | 28.08 | 7.01% | 7,594,185 |
| Sep 9, 2025 | 25.06 | 26.42 | 25.06 | 26.24 | 26.24 | 2.98% | 5,225,779 |
| Sep 8, 2025 | 24.59 | 25.73 | 24.49 | 25.48 | 25.48 | 5.59% | 6,309,799 |
| Sep 5, 2025 | 23.80 | 24.21 | 23.69 | 24.13 | 24.13 | 0.17% | 1,369,182 |
| Sep 4, 2025 | 24.06 | 24.34 | 23.88 | 24.09 | 24.09 | 0.04% | 1,646,922 |
| Sep 3, 2025 | 23.80 | 24.31 | 23.53 | 24.08 | 24.08 | 0.84% | 1,842,873 |
| Sep 2, 2025 | 23.25 | 23.95 | 22.86 | 23.88 | 23.88 | 0.80% | 1,545,004 |
| Aug 29, 2025 | 23.73 | 23.85 | 23.41 | 23.69 | 23.69 | -0.17% | 1,335,730 |
| Aug 28, 2025 | 24.01 | 24.24 | 23.60 | 23.73 | 23.73 | -0.84% | 1,144,081 |
| Aug 27, 2025 | 23.76 | 24.10 | 23.76 | 23.93 | 23.93 | -0.17% | 1,550,531 |
| Aug 26, 2025 | 24.16 | 24.26 | 23.75 | 23.97 | 23.97 | -0.46% | 2,384,963 |
| Aug 25, 2025 | 24.70 | 24.90 | 23.73 | 24.08 | 24.08 | -3.18% | 2,481,240 |
| Aug 22, 2025 | 23.96 | 24.88 | 23.88 | 24.87 | 24.87 | 3.80% | 2,847,595 |
| Aug 21, 2025 | 23.64 | 24.22 | 23.64 | 23.96 | 23.96 | 1.40% | 1,893,673 |
| Aug 20, 2025 | 23.22 | 23.84 | 23.09 | 23.63 | 23.63 | 1.94% | 2,128,928 |
| Aug 19, 2025 | 23.10 | 23.33 | 22.92 | 23.18 | 23.18 | 0.39% | 2,518,001 |
| Aug 18, 2025 | 22.46 | 23.17 | 22.46 | 23.09 | 23.09 | 2.90% | 1,715,030 |
| Aug 15, 2025 | 22.78 | 22.85 | 22.36 | 22.44 | 22.44 | -0.62% | 1,886,607 |
| Aug 14, 2025 | 22.18 | 22.69 | 22.16 | 22.58 | 22.58 | 0.85% | 1,935,853 |
| Aug 13, 2025 | 21.75 | 22.42 | 21.58 | 22.39 | 22.39 | 3.08% | 3,035,136 |
| Aug 12, 2025 | 20.77 | 21.84 | 20.77 | 21.72 | 21.72 | 5.13% | 2,419,312 |
| Aug 11, 2025 | 21.00 | 21.31 | 20.63 | 20.66 | 20.66 | -0.58% | 1,304,393 |
| Aug 8, 2025 | 20.58 | 20.91 | 20.51 | 20.78 | 20.78 | 1.56% | 1,607,944 |
| Aug 7, 2025 | 20.61 | 20.84 | 20.08 | 20.46 | 20.46 | -0.20% | 1,677,215 |
| Aug 6, 2025 | 19.74 | 20.66 | 19.51 | 20.50 | 20.50 | 3.27% | 2,469,216 |
| Aug 5, 2025 | 19.47 | 20.07 | 19.19 | 19.85 | 19.85 | 2.53% | 2,663,439 |
| Aug 4, 2025 | 20.02 | 20.23 | 19.01 | 19.36 | 19.36 | -1.43% | 3,567,335 |
| Aug 1, 2025 | 19.90 | 20.19 | 19.23 | 19.64 | 19.64 | -4.89% | 5,728,635 |
| Jul 31, 2025 | 21.07 | 21.49 | 20.40 | 20.65 | 20.65 | -3.10% | 4,764,354 |
| Jul 30, 2025 | 20.70 | 21.35 | 20.37 | 21.31 | 21.31 | 6.02% | 4,846,584 |
| Jul 29, 2025 | 20.55 | 20.55 | 20.03 | 20.10 | 20.10 | -1.86% | 1,739,859 |
| Jul 28, 2025 | 20.66 | 20.66 | 20.23 | 20.48 | 20.48 | -0.24% | 1,756,014 |
| Jul 25, 2025 | 20.75 | 21.10 | 20.53 | 20.53 | 20.53 | -0.63% | 3,664,135 |
| Jul 24, 2025 | 21.25 | 21.25 | 20.64 | 20.66 | 20.66 | -3.00% | 2,112,837 |
| Jul 23, 2025 | 20.31 | 21.36 | 20.28 | 21.30 | 21.30 | 5.71% | 2,759,371 |
| Jul 22, 2025 | 19.63 | 20.22 | 19.61 | 20.15 | 20.15 | 2.23% | 2,546,378 |
| Jul 21, 2025 | 19.97 | 20.19 | 19.64 | 19.71 | 19.71 | -1.18% | 1,082,763 |
| Jul 18, 2025 | 20.16 | 20.46 | 19.86 | 19.95 | 19.95 | -0.77% | 1,140,023 |
| Jul 17, 2025 | 19.98 | 20.16 | 19.80 | 20.10 | 20.10 | 0.20% | 966,184 |