BrightSpring Health Services, Inc. (BTSG)

NASDAQ: BTSG · Real-Time Price · USD

68.98

-0.72 (-1.03%)

At close: Jun 26, 2026, 4:00 PM EDT

69.43

+0.45 (0.66%)

After-hours: Jun 26, 2026, 7:59 PM EDT

BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	69.30	70.72	68.13	68.98	68.98	-1.03%	10,217,790
Jun 25, 2026	68.43	69.89	68.22	69.70	69.70	3.09%	3,040,548
Jun 24, 2026	66.93	69.11	66.32	67.61	67.61	1.15%	2,874,514
Jun 23, 2026	66.05	67.86	65.92	66.84	66.84	-0.54%	2,406,628
Jun 22, 2026	67.30	67.76	65.83	67.20	67.20	1.43%	2,477,030
Jun 18, 2026	65.05	66.69	64.92	66.25	66.25	2.82%	7,174,166
Jun 17, 2026	64.15	65.00	63.64	64.43	64.43	0.45%	2,259,816
Jun 16, 2026	64.29	64.73	63.52	64.14	64.14	0.09%	2,381,058
Jun 15, 2026	63.33	64.09	62.27	64.08	64.08	1.34%	2,550,081
Jun 12, 2026	63.57	64.18	61.98	63.23	63.23	0.24%	4,012,276
Jun 11, 2026	61.43	63.50	61.04	63.08	63.08	4.11%	3,244,630
Jun 10, 2026	60.77	62.34	60.46	60.59	60.59	-0.67%	3,352,007
Jun 9, 2026	59.99	61.39	59.03	61.00	61.00	3.01%	5,538,802
Jun 8, 2026	58.73	59.61	58.10	59.22	59.22	3.17%	4,186,131
Jun 5, 2026	57.20	58.58	56.20	57.40	57.40	-	8,013,784
Jun 4, 2026	58.18	59.52	56.91	57.40	57.40	-5.72%	10,792,452
Jun 3, 2026	59.83	61.02	59.52	60.88	60.88	2.60%	1,828,830
Jun 2, 2026	59.98	60.48	58.12	59.34	59.34	-1.07%	1,901,601
Jun 1, 2026	61.62	62.00	59.80	59.98	59.98	-2.76%	2,445,957
May 29, 2026	61.23	61.84	60.55	61.68	61.68	1.40%	3,007,501
May 28, 2026	60.71	62.11	60.29	60.83	60.83	0.46%	2,249,217
May 27, 2026	60.40	60.91	60.08	60.55	60.55	0.38%	1,930,470
May 26, 2026	59.53	60.48	58.90	60.32	60.32	3.11%	2,050,396
May 22, 2026	58.86	59.26	58.09	58.50	58.50	0.88%	1,447,457
May 21, 2026	59.25	59.65	57.95	57.99	57.99	-1.02%	2,535,664
May 20, 2026	57.39	58.87	56.80	58.59	58.59	3.30%	2,609,308
May 19, 2026	56.27	57.10	54.93	56.72	56.72	0.96%	2,200,763
May 18, 2026	58.52	59.00	56.09	56.18	56.18	-2.97%	2,034,082
May 15, 2026	57.62	58.30	57.21	57.90	57.90	-0.86%	2,833,442
May 14, 2026	56.92	58.67	56.50	58.40	58.40	3.36%	1,852,598
May 13, 2026	55.52	56.97	55.20	56.50	56.50	1.80%	2,795,229
May 12, 2026	54.59	56.60	54.10	55.50	55.50	0.78%	2,717,050
May 11, 2026	55.00	55.31	53.41	55.07	55.07	0.44%	2,471,994
May 8, 2026	53.29	54.95	53.14	54.83	54.83	3.57%	1,877,122
May 7, 2026	52.50	53.66	52.17	52.94	52.94	0.38%	2,346,079
May 6, 2026	52.47	52.99	51.76	52.74	52.74	2.53%	2,214,457
May 5, 2026	53.53	54.40	51.04	51.44	51.44	-3.92%	4,040,044
May 4, 2026	52.52	54.22	52.13	53.54	53.54	1.83%	4,642,477
May 1, 2026	49.00	54.68	48.40	52.58	52.58	9.61%	9,471,219
Apr 30, 2026	48.14	48.15	44.77	47.97	47.97	-0.37%	7,731,955
Apr 29, 2026	47.49	48.33	47.27	48.15	48.15	1.39%	2,981,812
Apr 28, 2026	48.40	48.74	47.46	47.49	47.49	-2.22%	1,884,447
Apr 27, 2026	48.23	48.97	47.63	48.57	48.57	0.85%	2,383,212
Apr 24, 2026	47.00	48.37	46.79	48.16	48.16	2.03%	2,239,375
Apr 23, 2026	47.22	47.74	46.26	47.20	47.20	0.06%	2,070,454
Apr 22, 2026	46.76	47.22	46.11	47.17	47.17	2.32%	1,357,319
Apr 21, 2026	48.08	48.49	45.90	46.10	46.10	-3.58%	1,744,312
Apr 20, 2026	46.98	47.83	46.87	47.81	47.81	1.14%	1,334,994
Apr 17, 2026	46.61	47.38	46.15	47.27	47.27	3.21%	1,306,621
Apr 16, 2026	45.80	46.38	45.51	45.80	45.80	-0.46%	1,314,743
Apr 15, 2026	46.04	46.08	45.07	46.01	46.01	-0.07%	1,856,298
Apr 14, 2026	46.72	46.72	45.53	46.04	46.04	0.02%	1,258,239
Apr 13, 2026	44.93	46.32	44.93	46.03	46.03	1.54%	1,045,542
Apr 10, 2026	45.63	46.37	44.63	45.33	45.33	-1.28%	1,413,887
Apr 9, 2026	46.27	46.69	45.41	45.92	45.92	-0.84%	1,397,729
Apr 8, 2026	45.00	46.50	44.86	46.31	46.31	5.56%	3,112,163
Apr 7, 2026	43.61	44.18	43.12	43.87	43.87	0.83%	2,191,903
Apr 6, 2026	42.94	43.78	42.59	43.51	43.51	0.95%	1,664,903
Apr 2, 2026	41.10	43.24	40.41	43.10	43.10	2.55%	1,684,424
Apr 1, 2026	42.83	43.80	41.69	42.03	42.03	-1.36%	2,611,114
Mar 31, 2026	41.73	43.37	41.60	42.61	42.61	2.58%	2,718,407
Mar 30, 2026	42.08	42.67	41.47	41.54	41.54	-1.87%	1,982,772
Mar 27, 2026	42.66	43.05	42.05	42.33	42.33	-1.17%	2,245,662
Mar 26, 2026	44.13	45.05	42.76	42.83	42.83	-4.44%	2,726,340
Mar 25, 2026	43.81	45.59	43.74	44.82	44.82	3.49%	3,981,250
Mar 24, 2026	41.47	43.61	41.13	43.31	43.31	2.87%	2,090,924
Mar 23, 2026	41.71	43.26	41.40	42.10	42.10	2.16%	2,821,364
Mar 20, 2026	43.93	43.93	39.91	41.21	41.21	-6.32%	6,556,878
Mar 19, 2026	43.14	44.50	42.79	43.99	43.99	2.14%	2,740,984
Mar 18, 2026	42.50	44.63	42.50	43.07	43.07	2.30%	5,480,813
Mar 17, 2026	40.66	42.41	39.36	42.10	42.10	7.81%	5,312,780
Mar 16, 2026	38.85	39.69	38.85	39.05	39.05	1.93%	2,706,655
Mar 13, 2026	38.95	39.50	37.24	38.31	38.31	-0.85%	2,784,159
Mar 12, 2026	40.80	41.26	37.66	38.64	38.64	-6.51%	2,974,330
Mar 11, 2026	41.00	41.68	40.63	41.33	41.33	-0.02%	1,335,919
Mar 10, 2026	42.23	42.50	41.06	41.34	41.34	-2.11%	1,779,383
Mar 9, 2026	40.71	42.39	40.00	42.23	42.23	1.78%	2,018,971
Mar 6, 2026	40.83	41.67	40.26	41.49	41.49	-0.67%	2,574,438
Mar 5, 2026	41.38	42.28	40.65	41.77	41.77	-0.45%	6,259,826
Mar 4, 2026	40.91	42.67	40.73	41.96	41.96	3.22%	9,846,621
Mar 3, 2026	40.40	41.13	39.41	40.65	40.65	-2.24%	9,354,432
Mar 2, 2026	41.83	42.20	40.55	41.58	41.58	0.36%	3,010,551
Feb 27, 2026	41.20	44.87	40.46	41.43	41.43	3.24%	6,195,522
Feb 26, 2026	40.29	40.80	39.14	40.13	40.13	-1.64%	2,670,485
Feb 25, 2026	40.85	41.20	40.51	40.80	40.80	1.24%	1,511,174
Feb 24, 2026	40.05	40.56	39.47	40.30	40.30	0.78%	1,410,530
Feb 23, 2026	40.71	40.88	39.26	39.99	39.99	-2.61%	1,202,744
Feb 20, 2026	40.80	41.10	40.04	41.06	41.06	0.64%	1,037,157
Feb 19, 2026	40.89	41.13	39.97	40.80	40.80	-0.85%	1,350,286
Feb 18, 2026	39.14	41.40	38.92	41.15	41.15	6.99%	2,069,278
Feb 17, 2026	38.83	39.26	38.34	38.46	38.46	-1.03%	1,498,328
Feb 13, 2026	37.90	39.35	37.90	38.86	38.86	2.83%	1,400,402
Feb 12, 2026	40.11	40.67	37.48	37.79	37.79	-5.67%	2,214,390
Feb 11, 2026	39.62	40.07	38.24	40.06	40.06	1.83%	1,168,089
Feb 10, 2026	39.77	39.91	38.94	39.34	39.34	-1.06%	1,099,314
Feb 9, 2026	39.64	40.45	39.41	39.76	39.76	0.20%	1,006,654
Feb 6, 2026	38.54	39.86	38.32	39.68	39.68	3.44%	1,214,163
Feb 5, 2026	37.19	38.95	36.87	38.36	38.36	2.90%	1,459,371
Feb 4, 2026	39.15	39.68	37.09	37.28	37.28	-4.46%	1,781,553
Feb 3, 2026	40.73	41.14	38.32	39.02	39.02	-3.63%	1,762,765