BrightSpring Health Services, Inc. - Common Stock (BTSG)

Last Price57.90

Change-0.50 (-0.86%)

NASDAQ· Last Trade: May 17th, 4:11 AM EDT

Historical Prices For BrightSpring Health Services, Inc. - Common Stock (BTSG)

Date Range:

2026-02-17 - 2026-05-17

Date	Open	High	Low	Close	Volume	Adjusted Close
5/15/2026	57.62	58.30	57.21	57.90	2,833,442	57.90
5/14/2026	56.92	58.67	56.50	58.40	1,852,532	58.40
5/13/2026	55.52	56.97	55.20	56.50	2,795,029	56.50
5/12/2026	54.59	56.59	54.10	55.50	2,717,017	55.50
5/11/2026	55.00	55.30	53.41	55.07	2,471,985	55.07
5/08/2026	53.29	54.95	53.14	54.83	1,877,122	54.83
5/07/2026	52.50	53.66	52.17	52.94	2,432,562	52.94
5/06/2026	52.47	52.99	51.76	52.74	2,214,457	52.74
5/05/2026	53.53	54.40	51.04	51.44	4,040,040	51.44
5/04/2026	52.52	54.22	52.13	53.54	4,642,478	53.54
5/01/2026	49.00	54.68	48.40	52.58	9,471,220	52.58
4/30/2026	48.14	48.15	44.80	47.97	7,731,939	47.97
4/29/2026	47.49	48.33	47.27	48.15	2,981,811	48.15
4/28/2026	48.40	48.74	47.45	47.49	1,884,447	47.49
4/27/2026	48.23	48.97	47.63	48.57	2,383,213	48.57
4/24/2026	47.00	48.37	46.79	48.16	2,239,376	48.16
4/23/2026	47.22	47.74	46.26	47.20	2,070,455	47.20
4/22/2026	46.76	47.22	46.11	47.17	1,357,319	47.17
4/21/2026	48.08	48.49	45.90	46.10	1,744,313	46.10
4/20/2026	46.98	47.83	46.87	47.81	1,334,695	47.81
4/17/2026	46.61	47.38	46.15	47.27	1,306,622	47.27
4/16/2026	45.80	46.38	45.51	45.80	1,314,728	45.80
4/15/2026	46.04	46.08	45.07	46.01	1,856,299	46.01
4/14/2026	46.72	46.72	45.52	46.04	1,257,933	46.04
4/13/2026	44.93	46.32	44.93	46.03	1,045,542	46.03
4/10/2026	45.63	46.37	44.63	45.33	1,413,888	45.33
4/09/2026	46.27	46.69	45.41	45.92	1,397,729	45.92
4/08/2026	45.00	46.50	44.86	46.31	3,112,138	46.31
4/07/2026	43.61	44.18	43.12	43.87	2,191,413	43.87
4/06/2026	42.94	43.78	42.59	43.51	1,664,877	43.51
4/02/2026	41.10	43.24	40.41	43.10	1,684,425	43.10
4/01/2026	42.83	43.80	41.69	42.03	2,611,112	42.03
3/31/2026	41.73	43.37	41.60	42.61	2,718,409	42.61
3/30/2026	42.08	42.66	41.47	41.54	1,982,698	41.54
3/27/2026	42.66	43.05	42.05	42.33	2,245,663	42.33
3/26/2026	44.13	45.05	42.76	42.83	2,726,340	42.83
3/25/2026	43.81	45.59	43.73	44.82	3,981,251	44.82
3/24/2026	41.47	43.61	41.13	43.31	2,090,812	43.31
3/23/2026	41.71	43.26	41.40	42.10	2,821,365	42.10
3/20/2026	43.93	43.93	39.91	41.21	6,557,188	41.21
3/19/2026	43.14	44.50	42.79	43.99	2,738,984	43.99
3/18/2026	42.50	44.63	42.50	43.07	5,480,814	43.07
3/17/2026	40.65	42.41	39.36	42.10	5,312,773	42.10
3/16/2026	38.85	39.69	38.85	39.05	2,706,655	39.05
3/13/2026	38.95	39.50	37.24	38.31	2,784,160	38.31
3/12/2026	40.80	41.25	37.66	38.64	2,974,164	38.64
3/11/2026	41.00	41.67	40.63	41.33	1,335,875	41.33
3/10/2026	42.23	42.50	41.06	41.34	1,779,383	41.34
3/09/2026	40.71	42.39	40.00	42.23	2,018,954	42.23
3/06/2026	40.83	41.67	40.26	41.49	2,574,439	41.49
3/05/2026	41.38	42.28	40.65	41.77	6,259,825	41.77
3/04/2026	40.90	42.67	40.73	41.96	9,846,474	41.96
3/03/2026	40.40	41.13	39.41	40.65	9,354,423	40.65
3/02/2026	41.83	42.20	40.55	41.58	3,008,993	41.58
2/27/2026	41.20	44.87	40.46	41.43	6,195,524	41.43
2/26/2026	40.29	40.80	39.14	40.13	2,670,264	40.13
2/25/2026	40.85	41.20	40.51	40.80	1,511,091	40.80
2/24/2026	40.05	40.56	39.47	40.30	1,410,527	40.30
2/23/2026	40.71	40.88	39.26	39.99	1,202,441	39.99
2/20/2026	40.80	41.10	40.04	41.06	1,037,157	41.06
2/19/2026	40.89	41.13	39.97	40.80	1,350,281	40.80
2/18/2026	39.14	41.40	38.92	41.15	2,069,140	41.15
2/17/2026	38.83	39.26	38.34	38.46	1,498,327	38.46