5 DAY PERFORMANCE
-36.82%
1 MONTH PERFORMANCE
-30.58%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
+11.87%
YEAR-TO-DATE PERFORMANCE
+12.76%
1 YEAR PERFORMANCE
+79.40%
BrightSpring Health Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $69.30 | $68.98 (-0.46%) | $70.72 | $68.13 | 10.45 M | $14.12 B |
| 06/25/2026 | $68.43 | $69.70 (1.86%) | $69.89 | $68.22 | 3.07 M | $14.27 B |
| 06/24/2026 | $66.93 | $67.61 (1.02%) | $69.11 | $66.32 | 2.87 M | $13.84 B |
| 06/23/2026 | $66.05 | $66.84 (1.2%) | $67.86 | $65.92 | 2.41 M | $13.68 B |
| 06/22/2026 | $67.30 | $67.20 (-0.15%) | $67.76 | $65.83 | 2.48 M | $13.76 B |
| 06/18/2026 | $65.05 | $66.25 (1.84%) | $66.69 | $64.92 | 7.17 M | $13.56 B |
| 06/17/2026 | $64.15 | $64.43 (0.44%) | $65.00 | $63.64 | 2.26 M | $13.19 B |
| 06/16/2026 | $64.29 | $64.14 (-0.23%) | $64.73 | $63.52 | 2.38 M | $13.13 B |
| 06/15/2026 | $63.33 | $64.08 (1.18%) | $64.09 | $62.27 | 2.55 M | $13.12 B |
| 06/12/2026 | $63.57 | $63.23 (-0.53%) | $64.18 | $61.98 | 4.01 M | $12.94 B |
| 06/11/2026 | $61.43 | $63.08 (2.69%) | $63.50 | $61.04 | 3.24 M | $12.91 B |
| 06/10/2026 | $60.77 | $60.59 (-0.3%) | $62.34 | $60.46 | 3.35 M | $12.40 B |
| 06/09/2026 | $59.99 | $61.00 (1.68%) | $61.39 | $59.03 | 5.54 M | $12.49 B |
| 06/08/2026 | $58.73 | $59.22 (0.83%) | $59.61 | $58.10 | 4.19 M | $12.12 B |
| 06/05/2026 | $57.20 | $57.40 (0.35%) | $58.58 | $56.20 | 8.01 M | $11.75 B |
| 06/04/2026 | $58.18 | $57.40 (-1.34%) | $59.52 | $56.91 | 10.79 M | $11.75 B |
| 06/03/2026 | $59.83 | $60.88 (1.75%) | $61.02 | $59.52 | 1.83 M | $12.46 B |
| 06/02/2026 | $59.98 | $59.34 (-1.07%) | $60.48 | $58.12 | 1.90 M | $12.15 B |
| 06/01/2026 | $61.62 | $59.98 (-2.66%) | $62.00 | $59.80 | 2.45 M | $12.28 B |
| 05/29/2026 | $61.23 | $61.68 (0.73%) | $61.84 | $60.55 | 3.01 M | $12.63 B |
| 05/28/2026 | $60.71 | $60.83 (0.2%) | $62.11 | $60.29 | 2.25 M | $12.45 B |
| 05/27/2026 | $60.40 | $60.55 (0.25%) | $60.91 | $60.08 | 1.93 M | $12.40 B |
| 05/26/2026 | $59.53 | $60.32 (1.33%) | $60.48 | $58.90 | 2.05 M | $12.35 B |
| 05/22/2026 | $58.86 | $58.50 (-0.61%) | $59.26 | $58.09 | 1.45 M | $11.98 B |
| 05/21/2026 | $59.25 | $57.99 (-2.13%) | $59.65 | $57.95 | 2.54 M | $11.87 B |
| 05/20/2026 | $57.39 | $58.59 (2.09%) | $58.87 | $56.80 | 2.61 M | $11.99 B |
| 05/19/2026 | $56.27 | $56.72 (0.8%) | $57.10 | $54.93 | 2.20 M | $11.61 B |
| 05/18/2026 | $58.52 | $56.18 (-4%) | $59.00 | $56.09 | 2.03 M | $11.50 B |
| 05/15/2026 | $57.62 | $57.90 (0.49%) | $58.30 | $57.21 | 2.83 M | $11.85 B |
| 05/14/2026 | $56.92 | $58.40 (2.6%) | $58.67 | $56.50 | 1.85 M | $11.96 B |
| 05/13/2026 | $55.52 | $56.50 (1.77%) | $56.97 | $55.20 | 2.80 M | $11.57 B |
| 05/12/2026 | $54.59 | $55.50 (1.67%) | $56.60 | $54.10 | 2.72 M | $11.36 B |
| 05/11/2026 | $55.00 | $55.07 (0.13%) | $55.31 | $53.41 | 2.47 M | $11.27 B |
| 05/08/2026 | $53.29 | $54.83 (2.89%) | $54.95 | $53.14 | 1.88 M | $11.22 B |
| 05/07/2026 | $52.50 | $52.94 (0.84%) | $53.66 | $52.17 | 2.35 M | $10.84 B |
| 05/06/2026 | $52.47 | $52.74 (0.51%) | $52.99 | $51.76 | 2.21 M | $10.80 B |
| 05/05/2026 | $53.53 | $51.44 (-3.9%) | $54.40 | $51.04 | 4.04 M | $10.53 B |
| 05/04/2026 | $52.52 | $53.54 (1.94%) | $54.22 | $52.13 | 4.64 M | $10.96 B |
| 05/01/2026 | $49.00 | $52.58 (7.31%) | $54.68 | $48.40 | 9.47 M | $10.76 B |
| 04/30/2026 | $48.14 | $47.97 (-0.35%) | $48.15 | $44.77 | 7.73 M | $9.82 B |
| 04/29/2026 | $47.49 | $48.15 (1.39%) | $48.33 | $47.27 | 2.98 M | $9.86 B |
| 04/28/2026 | $48.40 | $47.49 (-1.88%) | $48.74 | $47.46 | 1.88 M | $9.72 B |
| 04/27/2026 | $48.23 | $48.57 (0.7%) | $48.97 | $47.63 | 2.38 M | $9.94 B |
| 04/24/2026 | $47.00 | $48.16 (2.47%) | $48.37 | $46.79 | 2.24 M | $9.86 B |
| 04/23/2026 | $47.22 | $47.20 (-0.04%) | $47.74 | $46.26 | 2.07 M | $9.66 B |
| 04/22/2026 | $46.76 | $47.17 (0.88%) | $47.22 | $46.11 | 1.36 M | $9.66 B |
| 04/21/2026 | $48.08 | $46.10 (-4.12%) | $48.49 | $45.90 | 1.74 M | $9.44 B |
| 04/20/2026 | $46.98 | $47.81 (1.77%) | $47.83 | $46.87 | 1.34 M | $9.79 B |
| 04/17/2026 | $46.61 | $47.27 (1.42%) | $47.38 | $46.15 | 1.31 M | $9.68 B |
| 04/16/2026 | $45.80 | $45.80 (0%) | $46.38 | $45.51 | 1.31 M | $9.38 B |
| 04/15/2026 | $46.04 | $46.01 (-0.07%) | $46.08 | $45.07 | 1.86 M | $9.42 B |
| 04/14/2026 | $46.72 | $46.04 (-1.46%) | $46.72 | $45.53 | 1.26 M | $9.42 B |
| 04/13/2026 | $44.93 | $46.03 (2.45%) | $46.32 | $44.93 | 1.05 M | $9.42 B |
| 04/10/2026 | $45.63 | $45.33 (-0.66%) | $46.37 | $44.63 | 1.41 M | $9.28 B |
| 04/09/2026 | $46.27 | $45.92 (-0.76%) | $46.69 | $45.41 | 1.40 M | $9.40 B |
| 04/08/2026 | $45.00 | $46.31 (2.91%) | $46.50 | $44.86 | 3.11 M | $9.48 B |
| 04/07/2026 | $43.61 | $43.87 (0.6%) | $44.18 | $43.12 | 2.19 M | $8.98 B |
| 04/06/2026 | $42.94 | $43.51 (1.33%) | $43.78 | $42.59 | 1.66 M | $8.91 B |
| 04/02/2026 | $41.10 | $43.10 (4.87%) | $43.24 | $40.41 | 1.68 M | $8.82 B |
| 04/01/2026 | $42.83 | $42.03 (-1.87%) | $43.80 | $41.69 | 2.61 M | $8.60 B |
| 03/31/2026 | $41.73 | $42.61 (2.11%) | $43.37 | $41.60 | 2.72 M | $8.72 B |
| 03/30/2026 | $42.08 | $41.54 (-1.28%) | $42.67 | $41.47 | 1.98 M | $8.50 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.
