5 DAY PERFORMANCE
-19.25%
1 MONTH PERFORMANCE
-14.42%
3 MONTH PERFORMANCE
+11.30%
6 MONTH PERFORMANCE
+17.63%
YEAR-TO-DATE PERFORMANCE
+66.53%
1 YEAR PERFORMANCE
+55.14%
BrightSpring Health Services, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.75 | $35.79 (2.99%) | $35.94 | $34.75 | 2.04 M | $7.28 B |
| 12/04/2025 | $35.40 | $35.16 (-0.68%) | $35.40 | $34.47 | 1.45 M | $7.15 B |
| 12/03/2025 | $35.22 | $35.12 (-0.28%) | $35.58 | $34.42 | 2.08 M | $7.15 B |
| 12/02/2025 | $35.98 | $35.14 (-2.33%) | $36.14 | $34.85 | 2.07 M | $7.15 B |
| 12/01/2025 | $35.84 | $35.90 (0.17%) | $36.61 | $35.68 | 2.34 M | $7.31 B |
| 11/28/2025 | $36.62 | $36.16 (-1.26%) | $36.77 | $35.88 | 935.20 K | $7.36 B |
| 11/26/2025 | $36.17 | $36.48 (0.86%) | $36.71 | $36.01 | 1.93 M | $7.42 B |
| 11/25/2025 | $35.54 | $36.22 (1.91%) | $36.54 | $35.41 | 2.15 M | $7.37 B |
| 11/24/2025 | $35.02 | $35.23 (0.6%) | $35.78 | $34.76 | 3.15 M | $7.17 B |
| 11/21/2025 | $32.72 | $34.59 (5.72%) | $34.89 | $32.72 | 2.60 M | $7.04 B |
| 11/20/2025 | $33.02 | $32.76 (-0.79%) | $33.64 | $32.45 | 2.22 M | $6.67 B |
| 11/19/2025 | $31.68 | $32.26 (1.83%) | $32.55 | $31.42 | 2.79 M | $6.56 B |
| 11/18/2025 | $31.14 | $31.55 (1.32%) | $31.94 | $30.64 | 2.54 M | $6.42 B |
| 11/17/2025 | $32.11 | $31.36 (-2.34%) | $32.44 | $31.15 | 1.92 M | $6.38 B |
| 11/14/2025 | $31.30 | $32.00 (2.24%) | $32.66 | $31.00 | 2.13 M | $6.51 B |
| 11/13/2025 | $33.56 | $31.75 (-5.39%) | $33.63 | $31.69 | 2.40 M | $6.46 B |
| 11/12/2025 | $33.99 | $33.64 (-1.03%) | $34.42 | $33.62 | 1.96 M | $6.85 B |
| 11/11/2025 | $33.57 | $33.91 (1.01%) | $34.26 | $33.33 | 1.49 M | $6.90 B |
| 11/10/2025 | $33.43 | $33.57 (0.42%) | $34.08 | $33.00 | 1.55 M | $6.83 B |
| 11/07/2025 | $32.62 | $33.14 (1.59%) | $33.17 | $31.97 | 1.57 M | $6.74 B |
| 11/06/2025 | $32.86 | $32.60 (-0.79%) | $33.07 | $32.14 | 2.27 M | $6.63 B |
| 11/05/2025 | $32.25 | $32.68 (1.33%) | $33.18 | $32.00 | 3.87 M | $6.65 B |
| 11/04/2025 | $32.97 | $32.03 (-2.85%) | $33.83 | $31.94 | 2.70 M | $6.52 B |
| 11/03/2025 | $33.15 | $33.49 (1.03%) | $33.50 | $32.41 | 2.51 M | $6.77 B |
| 10/31/2025 | $33.03 | $33.05 (0.06%) | $33.16 | $32.28 | 2.89 M | $6.68 B |
| 10/30/2025 | $33.77 | $32.79 (-2.9%) | $34.28 | $32.48 | 2.77 M | $6.63 B |
| 10/29/2025 | $34.44 | $34.05 (-1.13%) | $35.01 | $33.61 | 2.89 M | $6.88 B |
| 10/28/2025 | $33.85 | $34.00 (0.44%) | $34.08 | $33.34 | 2.33 M | $6.87 B |
| 10/27/2025 | $33.74 | $33.83 (0.27%) | $33.95 | $33.11 | 2.37 M | $6.84 B |
| 10/24/2025 | $33.70 | $33.53 (-0.5%) | $34.10 | $33.22 | 2.82 M | $6.78 B |
| 10/23/2025 | $33.00 | $33.50 (1.52%) | $33.87 | $32.57 | 9.42 M | $6.77 B |
| 10/22/2025 | $32.30 | $32.94 (1.98%) | $33.16 | $31.51 | 4.63 M | $6.66 B |
| 10/21/2025 | $29.92 | $32.25 (7.79%) | $32.34 | $29.87 | 14.37 M | $6.52 B |
| 10/20/2025 | $29.85 | $30.47 (2.08%) | $30.60 | $29.60 | 2.99 M | $6.16 B |
| 10/17/2025 | $29.59 | $29.73 (0.47%) | $30.14 | $29.01 | 18.41 M | $6.01 B |
| 10/16/2025 | $30.89 | $29.45 (-4.66%) | $31.46 | $29.41 | 4.18 M | $5.94 B |
| 10/15/2025 | $31.85 | $30.74 (-3.49%) | $31.95 | $30.49 | 7.03 M | $6.20 B |
| 10/14/2025 | $28.85 | $29.92 (3.71%) | $29.97 | $28.71 | 2.59 M | $6.04 B |
| 10/13/2025 | $27.90 | $29.48 (5.66%) | $29.62 | $27.89 | 3.70 M | $5.95 B |
| 10/10/2025 | $28.18 | $28.36 (0.64%) | $28.75 | $27.30 | 4.67 M | $5.72 B |
| 10/09/2025 | $28.26 | $28.75 (1.73%) | $29.66 | $28.10 | 4.45 M | $5.80 B |
| 10/08/2025 | $27.93 | $28.89 (3.44%) | $28.91 | $27.11 | 4.68 M | $5.83 B |
| 10/07/2025 | $28.39 | $28.42 (0.11%) | $28.75 | $27.84 | 3.78 M | $5.74 B |
| 10/06/2025 | $28.20 | $28.87 (2.38%) | $28.98 | $27.90 | 3.78 M | $5.83 B |
| 10/03/2025 | $28.27 | $28.36 (0.32%) | $29.11 | $27.62 | 3.99 M | $5.72 B |
| 10/02/2025 | $29.97 | $28.75 (-4.07%) | $30.35 | $28.29 | 3.63 M | $5.80 B |
| 10/01/2025 | $28.92 | $29.84 (3.18%) | $30.00 | $28.81 | 5.81 M | $6.02 B |
| 09/30/2025 | $28.13 | $29.56 (5.08%) | $29.68 | $27.98 | 6.02 M | $5.97 B |
| 09/29/2025 | $27.69 | $28.13 (1.59%) | $28.15 | $27.15 | 2.67 M | $5.68 B |
| 09/26/2025 | $26.65 | $27.39 (2.78%) | $27.42 | $26.35 | 3.41 M | $5.53 B |
| 09/25/2025 | $26.67 | $26.85 (0.67%) | $27.42 | $26.28 | 4.71 M | $5.42 B |
| 09/24/2025 | $27.72 | $27.23 (-1.77%) | $28.28 | $27.14 | 2.95 M | $5.50 B |
| 09/23/2025 | $27.68 | $27.98 (1.08%) | $28.29 | $27.65 | 1.78 M | $5.65 B |
| 09/22/2025 | $26.90 | $27.60 (2.6%) | $27.72 | $26.86 | 1.62 M | $5.57 B |
| 09/19/2025 | $27.15 | $27.31 (0.59%) | $27.57 | $26.80 | 5.56 M | $5.51 B |
| 09/18/2025 | $27.10 | $27.25 (0.55%) | $27.76 | $26.66 | 2.34 M | $5.50 B |
| 09/17/2025 | $26.95 | $27.40 (1.67%) | $27.50 | $26.70 | 3.17 M | $5.53 B |
| 09/16/2025 | $26.90 | $27.10 (0.74%) | $27.22 | $26.40 | 3.71 M | $5.47 B |
| 09/15/2025 | $26.30 | $27.18 (3.35%) | $27.43 | $25.93 | 3.07 M | $5.49 B |
| 09/12/2025 | $27.75 | $26.45 (-4.68%) | $28.24 | $26.19 | 4.26 M | $5.34 B |
| 09/11/2025 | $27.55 | $27.99 (1.6%) | $28.43 | $27.51 | 3.60 M | $5.65 B |
| 09/10/2025 | $26.39 | $28.08 (6.4%) | $28.33 | $25.92 | 7.59 M | $5.67 B |
| 09/09/2025 | $25.06 | $26.24 (4.71%) | $26.42 | $25.06 | 5.23 M | $5.30 B |
| 09/08/2025 | $24.59 | $25.48 (3.62%) | $25.73 | $24.49 | 6.31 M | $5.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
