BrightSpring Health Services, Inc. (BTSG)

NASDAQ: BTSG · Real-Time Price · USD

47.49

-1.08 (-2.22%)

At close: Apr 28, 2026, 4:00 PM EDT

48.00

+0.51 (1.07%)

After-hours: Apr 28, 2026, 7:13 PM EDT

BTSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.40	48.74	47.46	47.49	47.49	-2.22%	1,884,030
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%	2,236,068
Apr 23, 2026	47.22	47.74	46.26	47.20	47.20	0.06%	2,070,429
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%	1,743,623
Apr 20, 2026	46.98	47.83	46.87	47.81	47.81	1.14%	1,334,480
Apr 17, 2026	46.61	47.38	46.15	47.27	47.27	3.21%	1,306,471
Apr 16, 2026	45.80	46.38	45.51	45.80	45.80	-0.46%	1,314,708
Apr 15, 2026	46.04	46.08	45.07	46.01	46.01	-0.07%	1,856,294
Apr 14, 2026	46.72	46.72	45.53	46.04	46.04	0.02%	1,257,439
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
Feb 2, 2026	39.47	41.26	39.01	40.49	40.49	3.11%	1,985,986
Jan 30, 2026	39.28	40.07	38.78	39.27	39.27	-1.41%	1,593,655
Jan 29, 2026	39.48	39.89	38.23	39.83	39.83	0.71%	1,589,339
Jan 28, 2026	39.14	39.67	38.48	39.55	39.55	1.28%	1,241,278
Jan 27, 2026	39.92	40.12	38.01	39.05	39.05	-2.59%	2,065,206
Jan 26, 2026	39.82	40.89	39.75	40.09	40.09	1.14%	1,173,472
Jan 23, 2026	39.69	40.21	39.01	39.64	39.64	0.10%	1,453,429
Jan 22, 2026	39.33	40.94	39.31	39.60	39.60	0.94%	1,614,923
Jan 21, 2026	38.93	39.31	38.21	39.23	39.23	1.29%	1,478,838
Jan 20, 2026	38.64	39.41	38.25	38.73	38.73	-1.20%	1,282,236
Jan 16, 2026	39.48	39.59	38.90	39.20	39.20	-1.01%	1,276,505
Jan 15, 2026	38.45	39.66	38.40	39.60	39.60	2.99%	1,257,544
Jan 14, 2026	38.64	38.82	38.07	38.45	38.45	-0.44%	1,091,216
Jan 13, 2026	39.23	39.49	38.34	38.62	38.62	-1.00%	1,497,295
Jan 12, 2026	37.28	39.06	36.89	39.01	39.01	3.94%	2,368,655
Jan 9, 2026	39.20	39.75	37.50	37.53	37.53	-4.02%	2,316,292
Jan 8, 2026	39.50	40.33	38.88	39.10	39.10	-1.04%	1,786,291
Jan 7, 2026	40.67	40.85	39.18	39.51	39.51	-2.85%	2,060,542
Jan 6, 2026	39.17	41.03	38.95	40.67	40.67	3.59%	2,298,415
Jan 5, 2026	38.51	39.49	38.25	39.26	39.26	2.24%	2,043,501
Jan 2, 2026	37.52	38.61	37.22	38.40	38.40	2.54%	1,668,331
Dec 31, 2025	37.60	37.81	37.39	37.45	37.45	-0.50%	1,555,872
Dec 30, 2025	37.86	37.95	37.54	37.64	37.64	-0.53%	1,227,678
Dec 29, 2025	37.54	38.12	37.19	37.84	37.84	0.24%	1,395,896
Dec 26, 2025	37.86	38.11	37.61	37.75	37.75	0.05%	894,680
Dec 24, 2025	37.80	38.29	37.47	37.73	37.73	-0.13%	630,626
Dec 23, 2025	37.77	38.42	37.57	37.78	37.78	-0.58%	1,748,216
Dec 22, 2025	37.65	38.25	37.31	38.00	38.00	1.36%	1,459,138
Dec 19, 2025	36.51	37.94	36.51	37.49	37.49	2.32%	5,180,393
Dec 18, 2025	36.22	37.00	35.01	36.64	36.64	2.98%	1,795,380
Dec 17, 2025	36.32	36.79	35.30	35.58	35.58	-2.36%	2,105,985
Dec 16, 2025	35.98	36.81	35.75	36.44	36.44	1.33%	1,848,113
Dec 15, 2025	36.76	37.06	35.79	35.96	35.96	-1.59%	1,896,199
Dec 12, 2025	36.67	37.19	35.95	36.54	36.54	1.78%	1,990,709
Dec 11, 2025	35.67	36.24	35.33	35.90	35.90	1.99%	1,991,660
Dec 10, 2025	35.43	35.61	34.76	35.20	35.20	-0.65%	1,960,563
Dec 9, 2025	34.97	35.66	34.52	35.43	35.43	2.58%	1,468,800
Dec 8, 2025	36.16	36.31	34.30	34.54	34.54	-3.49%	2,407,229
Dec 5, 2025	34.75	35.94	34.75	35.79	35.79	1.79%	2,040,949
Dec 4, 2025	35.40	35.40	34.47	35.16	35.16	0.11%	1,446,935
Dec 3, 2025	35.22	35.58	34.42	35.12	35.12	-0.06%	2,079,838