5 DAY PERFORMANCE
-29.91%
1 MONTH PERFORMANCE
-31.88%
3 MONTH PERFORMANCE
-41.00%
6 MONTH PERFORMANCE
-8.04%
YEAR-TO-DATE PERFORMANCE
+12.76%
1 YEAR PERFORMANCE
+46.89%
BrightSpring Health Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $63.74 | $63.66 (-0.13%) | $64.54 | $62.62 | 2.22 M | $13.12 B |
| 10/07/2026 | $63.59 | $63.80 (0.33%) | $64.83 | $63.32 | 1.96 M | $13.15 B |
| 10/06/2026 | $62.97 | $63.75 (1.24%) | $65.64 | $62.97 | 3.12 M | $13.14 B |
| 10/05/2026 | $60.50 | $62.00 (2.48%) | $62.26 | $60.05 | 3.40 M | $12.77 B |
| 10/02/2026 | $58.23 | $60.25 (3.47%) | $60.43 | $57.95 | 3.20 M | $12.41 B |
| 10/01/2026 | $56.52 | $57.26 (1.31%) | $57.39 | $55.90 | 2.88 M | $11.80 B |
| 09/30/2026 | $55.87 | $56.75 (1.58%) | $56.86 | $55.12 | 2.16 M | $11.69 B |
| 09/29/2026 | $56.54 | $55.69 (-1.5%) | $56.80 | $55.26 | 1.64 M | $11.47 B |
| 09/28/2026 | $56.08 | $56.54 (0.82%) | $57.69 | $55.98 | 2.03 M | $11.65 B |
| 09/25/2026 | $56.36 | $56.59 (0.41%) | $57.01 | $55.49 | 2.08 M | $11.66 B |
| 09/24/2026 | $55.54 | $56.02 (0.86%) | $56.42 | $54.87 | 2.43 M | $11.54 B |
| 09/23/2026 | $56.04 | $55.78 (-0.46%) | $56.79 | $55.52 | 1.73 M | $11.49 B |
| 09/22/2026 | $56.10 | $56.55 (0.8%) | $57.05 | $55.82 | 2.08 M | $11.65 B |
| 09/21/2026 | $56.79 | $55.86 (-1.64%) | $56.96 | $55.35 | 2.66 M | $11.51 B |
| 09/18/2026 | $56.24 | $56.78 (0.96%) | $57.51 | $55.64 | 9.36 M | $11.70 B |
| 09/17/2026 | $59.50 | $56.60 (-4.87%) | $60.00 | $56.56 | 2.45 M | $11.66 B |
| 09/16/2026 | $59.35 | $58.96 (-0.66%) | $60.00 | $58.79 | 1.65 M | $12.15 B |
| 09/15/2026 | $60.30 | $58.84 (-2.42%) | $60.53 | $58.28 | 1.43 M | $12.12 B |
| 09/14/2026 | $57.91 | $60.30 (4.13%) | $60.77 | $57.91 | 3.45 M | $12.42 B |
| 09/11/2026 | $59.05 | $58.73 (-0.54%) | $59.90 | $58.08 | 2.49 M | $12.10 B |
| 09/10/2026 | $61.33 | $57.88 (-5.63%) | $62.62 | $57.68 | 3.32 M | $11.93 B |
| 09/09/2026 | $62.58 | $61.99 (-0.94%) | $62.83 | $60.93 | 1.30 M | $12.77 B |
| 09/08/2026 | $60.73 | $62.56 (3.01%) | $63.03 | $60.69 | 3.21 M | $12.89 B |
| 09/04/2026 | $60.51 | $60.73 (0.36%) | $61.75 | $60.51 | 1.73 M | $12.51 B |
| 09/03/2026 | $60.72 | $61.43 (1.17%) | $61.48 | $58.98 | 2.11 M | $12.66 B |
| 09/02/2026 | $59.16 | $60.25 (1.84%) | $60.58 | $58.97 | 1.77 M | $12.41 B |
| 09/01/2026 | $58.55 | $59.16 (1.04%) | $59.91 | $58.50 | 1.49 M | $12.19 B |
| 08/31/2026 | $58.76 | $58.40 (-0.61%) | $59.07 | $57.80 | 1.92 M | $12.03 B |
| 08/28/2026 | $60.54 | $59.13 (-2.33%) | $61.31 | $59.04 | 1.51 M | $12.18 B |
| 08/27/2026 | $61.42 | $60.90 (-0.85%) | $63.14 | $60.53 | 3.22 M | $12.55 B |
| 08/26/2026 | $57.20 | $61.35 (7.26%) | $61.37 | $56.75 | 2.55 M | $12.64 B |
| 08/25/2026 | $59.55 | $57.23 (-3.9%) | $60.18 | $56.43 | 2.60 M | $11.79 B |
| 08/24/2026 | $58.33 | $59.49 (1.99%) | $60.14 | $58.25 | 2.19 M | $12.26 B |
| 08/21/2026 | $59.97 | $58.87 (-1.83%) | $60.65 | $58.80 | 1.52 M | $12.13 B |
| 08/20/2026 | $58.64 | $59.53 (1.52%) | $60.13 | $58.51 | 1.83 M | $12.27 B |
| 08/19/2026 | $60.15 | $59.33 (-1.36%) | $60.41 | $58.42 | 2.91 M | $12.22 B |
| 08/18/2026 | $60.00 | $59.50 (-0.83%) | $60.82 | $59.19 | 1.79 M | $12.26 B |
| 08/17/2026 | $61.69 | $60.38 (-2.12%) | $61.91 | $59.80 | 1.66 M | $12.44 B |
| 08/14/2026 | $59.65 | $61.71 (3.45%) | $61.88 | $59.12 | 1.61 M | $12.71 B |
| 08/13/2026 | $59.80 | $60.23 (0.72%) | $61.40 | $59.80 | 1.37 M | $12.41 B |
| 08/12/2026 | $58.12 | $59.68 (2.68%) | $60.26 | $57.51 | 3.13 M | $12.30 B |
| 08/11/2026 | $61.23 | $57.89 (-5.45%) | $62.03 | $57.40 | 6.05 M | $11.93 B |
| 08/10/2026 | $61.74 | $61.45 (-0.47%) | $62.89 | $61.23 | 2.36 M | $12.66 B |
| 08/07/2026 | $61.94 | $62.43 (0.79%) | $63.40 | $61.17 | 2.17 M | $12.86 B |
| 08/06/2026 | $62.24 | $60.60 (-2.63%) | $62.49 | $60.53 | 2.13 M | $12.49 B |
| 08/05/2026 | $62.80 | $63.02 (0.35%) | $64.26 | $61.58 | 3.22 M | $12.98 B |
| 08/04/2026 | $61.61 | $62.77 (1.88%) | $63.60 | $59.15 | 4.30 M | $12.93 B |
| 08/03/2026 | $59.27 | $60.47 (2.02%) | $61.81 | $57.95 | 4.53 M | $12.46 B |
| 07/31/2026 | $69.47 | $59.71 (-14.05%) | $70.05 | $59.26 | 7.74 M | $12.26 B |
| 07/30/2026 | $70.58 | $72.88 (3.26%) | $73.29 | $70.00 | 3.43 M | $14.97 B |
| 07/29/2026 | $72.75 | $69.37 (-4.65%) | $73.20 | $69.25 | 1.97 M | $14.25 B |
| 07/28/2026 | $71.83 | $72.46 (0.88%) | $72.67 | $69.98 | 1.81 M | $14.88 B |
| 07/27/2026 | $72.92 | $71.98 (-1.29%) | $73.75 | $71.03 | 1.96 M | $14.78 B |
| 07/24/2026 | $71.42 | $72.91 (2.09%) | $73.40 | $70.96 | 2.48 M | $14.93 B |
| 07/23/2026 | $69.07 | $69.84 (1.11%) | $70.28 | $68.25 | 3.66 M | $14.30 B |
| 07/22/2026 | $71.43 | $69.74 (-2.37%) | $72.56 | $69.66 | 3.68 M | $14.28 B |
| 07/21/2026 | $71.56 | $72.56 (1.4%) | $73.01 | $70.72 | 2.73 M | $14.85 B |
| 07/20/2026 | $71.00 | $70.50 (-0.7%) | $73.40 | $70.41 | 2.73 M | $14.43 B |
| 07/17/2026 | $67.16 | $70.69 (5.26%) | $71.34 | $66.65 | 3.82 M | $14.47 B |
| 07/16/2026 | $68.00 | $68.16 (0.24%) | $70.61 | $67.21 | 32.76 M | $13.95 B |
| 07/15/2026 | $67.90 | $68.26 (0.53%) | $70.29 | $66.58 | 5.85 M | $13.97 B |
| 07/14/2026 | $70.43 | $69.67 (-1.08%) | $71.20 | $69.38 | 1.82 M | $14.26 B |
| 07/13/2026 | $71.89 | $69.64 (-3.13%) | $72.22 | $69.28 | 2.27 M | $14.26 B |
| 07/10/2026 | $71.36 | $71.43 (0.1%) | $72.06 | $70.11 | 1.82 M | $14.62 B |
| 07/09/2026 | $71.44 | $71.58 (0.2%) | $71.82 | $70.84 | 2.05 M | $14.65 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.
