BrightSpring Health Services, Inc. - Common Stock (BTSG)
23.60
-0.64 (-2.64%)
BrightSpring Health Services, Inc. is a leading provider of comprehensive health services that cater to the needs of individuals requiring specialized care, including those with complex health challenges
The company offers a wide range of services, such as home health care, hospice care, and rehabilitation services, aimed at enhancing the quality of life for patients while supporting their families. By employing innovative care solutions and integrating advanced technologies, BrightSpring focuses on delivering patient-centered approaches that promote independence and well-being within the comfort of their own homes or community settings. With a commitment to exceptional care and service delivery, BrightSpring Health Services plays a crucial role in the healthcare ecosystem, serving vulnerable populations and improving health outcomes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 24.32 | 24.37 | 23.49 | 23.60 | 1,939,040 | 23.60 |
| 1/30/2025 | 23.74 | 24.82 | 23.74 | 24.24 | 1,585,459 | 24.24 |
| 1/29/2025 | 23.33 | 23.83 | 23.12 | 23.75 | 1,356,669 | 23.75 |
| 1/28/2025 | 23.68 | 23.81 | 22.40 | 22.73 | 1,767,500 | 22.73 |
| 1/27/2025 | 22.55 | 23.77 | 22.55 | 23.72 | 2,334,152 | 23.72 |
| 1/24/2025 | 21.55 | 22.97 | 21.39 | 22.82 | 2,598,530 | 22.82 |
| 1/23/2025 | 21.24 | 21.87 | 21.13 | 21.55 | 2,032,416 | 21.55 |
| 1/22/2025 | 20.85 | 21.50 | 20.32 | 21.19 | 3,468,678 | 21.19 |
| 1/21/2025 | 17.80 | 21.34 | 17.56 | 20.89 | 5,155,188 | 20.89 |
| 1/17/2025 | 18.56 | 18.93 | 17.79 | 18.55 | 671,743 | 18.55 |
| 1/16/2025 | 18.03 | 18.53 | 17.37 | 18.48 | 1,390,942 | 18.48 |
| 1/15/2025 | 17.89 | 18.39 | 17.89 | 18.00 | 603,009 | 18.00 |
| 1/14/2025 | 17.39 | 17.82 | 17.32 | 17.80 | 429,079 | 17.80 |
| 1/13/2025 | 16.93 | 17.32 | 16.73 | 17.28 | 887,021 | 17.28 |
| 1/10/2025 | 17.02 | 17.63 | 15.26 | 17.17 | 1,417,377 | 17.17 |
| 1/08/2025 | 17.20 | 17.41 | 16.70 | 17.32 | 1,767,828 | 17.32 |
| 1/07/2025 | 17.14 | 17.47 | 16.80 | 17.34 | 1,171,648 | 17.34 |
| 1/06/2025 | 17.53 | 17.95 | 16.96 | 17.05 | 1,208,703 | 17.05 |
| 1/03/2025 | 17.36 | 17.72 | 17.10 | 17.64 | 529,465 | 17.64 |
| 1/02/2025 | 17.20 | 17.52 | 16.90 | 17.33 | 1,586,193 | 17.33 |
| 12/31/2024 | 17.01 | 0.00 | 17.03 | 17.03 | 0 | 17.03 |
| 12/30/2024 | 16.94 | 17.18 | 16.65 | 17.01 | 876,312 | 17.01 |
| 12/27/2024 | 17.62 | 17.69 | 17.01 | 17.02 | 520,818 | 17.02 |
| 12/26/2024 | 17.30 | 17.66 | 17.23 | 17.60 | 336,044 | 17.60 |
| 12/24/2024 | 17.41 | 17.49 | 16.96 | 17.44 | 268,075 | 17.44 |
| 12/23/2024 | 17.45 | 17.51 | 16.99 | 17.40 | 528,727 | 17.40 |
| 12/20/2024 | 16.84 | 17.49 | 16.84 | 17.27 | 1,409,256 | 17.27 |
| 12/19/2024 | 17.04 | 17.47 | 16.70 | 17.00 | 1,049,874 | 17.00 |
| 12/18/2024 | 18.48 | 18.99 | 17.11 | 17.13 | 1,743,014 | 17.13 |
| 12/17/2024 | 18.82 | 19.33 | 18.41 | 18.46 | 1,463,506 | 18.46 |
| 12/16/2024 | 18.52 | 19.15 | 18.22 | 18.88 | 1,223,770 | 18.88 |
| 12/13/2024 | 17.97 | 19.59 | 17.92 | 18.56 | 9,961,243 | 18.56 |
| 12/12/2024 | 18.52 | 18.56 | 17.80 | 17.94 | 878,060 | 17.94 |
| 12/11/2024 | 18.41 | 18.49 | 18.15 | 18.37 | 1,129,494 | 18.37 |
| 12/10/2024 | 18.14 | 18.62 | 17.91 | 18.26 | 973,830 | 18.26 |
| 12/09/2024 | 18.31 | 18.54 | 17.75 | 18.02 | 1,365,581 | 18.02 |
| 12/06/2024 | 18.52 | 18.66 | 18.24 | 18.28 | 741,076 | 18.28 |
| 12/05/2024 | 18.76 | 18.81 | 18.44 | 18.51 | 704,805 | 18.51 |
| 12/04/2024 | 19.04 | 19.26 | 18.55 | 18.71 | 340,799 | 18.71 |
| 12/03/2024 | 19.03 | 19.15 | 18.77 | 18.98 | 1,111,301 | 18.98 |
| 12/02/2024 | 18.98 | 19.48 | 18.66 | 19.08 | 1,321,408 | 19.08 |
| 11/29/2024 | 19.30 | 19.53 | 19.11 | 19.30 | 365,059 | 19.30 |
| 11/27/2024 | 18.98 | 19.98 | 18.84 | 19.05 | 1,073,464 | 19.05 |
| 11/26/2024 | 18.93 | 18.95 | 18.22 | 18.74 | 949,801 | 18.74 |
| 11/25/2024 | 18.93 | 19.31 | 18.67 | 19.03 | 1,979,055 | 19.03 |
| 11/22/2024 | 18.87 | 19.03 | 18.60 | 18.75 | 1,075,138 | 18.75 |
| 11/21/2024 | 19.12 | 19.13 | 18.72 | 18.75 | 659,001 | 18.75 |
| 11/20/2024 | 18.66 | 18.84 | 18.41 | 18.79 | 968,760 | 18.79 |
| 11/19/2024 | 18.40 | 19.02 | 18.27 | 18.65 | 656,430 | 18.65 |
| 11/18/2024 | 19.64 | 19.90 | 18.59 | 18.68 | 1,175,312 | 18.68 |
| 11/15/2024 | 19.30 | 19.67 | 18.86 | 19.63 | 951,849 | 19.63 |
| 11/14/2024 | 19.64 | 19.76 | 19.18 | 19.19 | 835,833 | 19.19 |
| 11/13/2024 | 19.69 | 20.09 | 19.39 | 19.66 | 719,349 | 19.66 |
| 11/12/2024 | 19.87 | 20.25 | 19.47 | 19.54 | 1,598,414 | 19.54 |
| 11/11/2024 | 19.63 | 20.18 | 19.57 | 20.04 | 1,749,286 | 20.04 |
| 11/08/2024 | 18.86 | 19.58 | 18.81 | 19.57 | 1,765,025 | 19.57 |
| 11/07/2024 | 18.39 | 18.99 | 18.14 | 18.92 | 1,247,304 | 18.92 |
| 11/06/2024 | 18.25 | 18.40 | 17.75 | 18.35 | 1,225,721 | 18.35 |
| 11/05/2024 | 16.74 | 17.68 | 16.71 | 17.63 | 2,104,224 | 17.63 |
| 11/04/2024 | 17.51 | 17.51 | 16.51 | 16.81 | 1,489,249 | 16.81 |
| 11/01/2024 | 16.00 | 17.54 | 15.77 | 17.25 | 5,067,779 | 17.25 |