5 DAY PERFORMANCE
-22.98%
1 MONTH PERFORMANCE
-8.26%
3 MONTH PERFORMANCE
+8.67%
6 MONTH PERFORMANCE
+33.01%
YEAR-TO-DATE PERFORMANCE
+12.76%
1 YEAR PERFORMANCE
+81.71%
BrightSpring Health Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $55.50 | $56.50 (1.8%) | $56.97 | $55.21 | 2.77 M | $11.45 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 | $9.76 B |
| 04/23/2026 | $47.22 | $47.20 (-0.04%) | $47.74 | $46.26 | 2.07 M | $9.56 B |
| 04/22/2026 | $46.76 | $47.17 (0.88%) | $47.22 | $46.11 | 1.36 M | $9.55 B |
| 04/21/2026 | $48.08 | $46.10 (-4.12%) | $48.49 | $45.90 | 1.74 M | $9.34 B |
| 04/20/2026 | $46.98 | $47.81 (1.77%) | $47.83 | $46.87 | 1.34 M | $9.68 B |
| 04/17/2026 | $46.61 | $47.27 (1.42%) | $47.38 | $46.15 | 1.31 M | $9.58 B |
| 04/16/2026 | $45.80 | $45.80 (0%) | $46.38 | $45.51 | 1.31 M | $9.28 B |
| 04/15/2026 | $46.04 | $46.01 (-0.07%) | $46.08 | $45.07 | 1.86 M | $9.32 B |
| 04/14/2026 | $46.72 | $46.04 (-1.46%) | $46.72 | $45.53 | 1.26 M | $9.33 B |
| 04/13/2026 | $44.93 | $46.03 (2.45%) | $46.32 | $44.93 | 1.05 M | $9.32 B |
| 04/10/2026 | $45.63 | $45.33 (-0.66%) | $46.37 | $44.63 | 1.41 M | $9.18 B |
| 04/09/2026 | $46.27 | $45.92 (-0.76%) | $46.69 | $45.41 | 1.40 M | $9.30 B |
| 04/08/2026 | $45.00 | $46.31 (2.91%) | $46.50 | $44.86 | 3.11 M | $9.38 B |
| 04/07/2026 | $43.61 | $43.87 (0.6%) | $44.18 | $43.12 | 2.19 M | $8.89 B |
| 04/06/2026 | $42.94 | $43.51 (1.33%) | $43.78 | $42.59 | 1.66 M | $8.81 B |
| 04/02/2026 | $41.10 | $43.10 (4.87%) | $43.24 | $40.41 | 1.68 M | $8.73 B |
| 04/01/2026 | $42.83 | $42.03 (-1.87%) | $43.80 | $41.69 | 2.61 M | $8.51 B |
| 03/31/2026 | $41.73 | $42.61 (2.11%) | $43.37 | $41.60 | 2.72 M | $8.63 B |
| 03/30/2026 | $42.08 | $41.54 (-1.28%) | $42.67 | $41.47 | 1.98 M | $8.41 B |
| 03/27/2026 | $42.66 | $42.33 (-0.77%) | $43.05 | $42.05 | 2.25 M | $8.57 B |
| 03/26/2026 | $44.13 | $42.83 (-2.95%) | $45.05 | $42.76 | 2.73 M | $8.68 B |
| 03/25/2026 | $43.81 | $44.82 (2.31%) | $45.59 | $43.74 | 3.98 M | $9.08 B |
| 03/24/2026 | $41.47 | $43.31 (4.44%) | $43.61 | $41.13 | 2.09 M | $8.77 B |
| 03/23/2026 | $41.71 | $42.10 (0.94%) | $43.26 | $41.40 | 2.82 M | $8.53 B |
| 03/20/2026 | $43.93 | $41.21 (-6.19%) | $43.93 | $39.91 | 6.56 M | $8.35 B |
| 03/19/2026 | $43.14 | $43.99 (1.97%) | $44.50 | $42.79 | 2.74 M | $8.91 B |
| 03/18/2026 | $42.50 | $43.07 (1.34%) | $44.63 | $42.50 | 5.48 M | $8.72 B |
| 03/17/2026 | $40.66 | $42.10 (3.54%) | $42.41 | $39.36 | 5.31 M | $8.53 B |
| 03/16/2026 | $38.85 | $39.05 (0.51%) | $39.69 | $38.85 | 2.71 M | $7.91 B |
| 03/13/2026 | $38.95 | $38.31 (-1.64%) | $39.50 | $37.24 | 2.78 M | $7.76 B |
| 03/12/2026 | $40.80 | $38.64 (-5.29%) | $41.25 | $37.66 | 2.97 M | $7.83 B |
| 03/11/2026 | $41.00 | $41.33 (0.8%) | $41.68 | $40.63 | 1.34 M | $8.37 B |
| 03/10/2026 | $42.23 | $41.34 (-2.11%) | $42.50 | $41.06 | 1.78 M | $8.37 B |
| 03/09/2026 | $40.71 | $42.23 (3.73%) | $42.39 | $40.00 | 2.02 M | $8.55 B |
| 03/06/2026 | $40.83 | $41.49 (1.62%) | $41.67 | $40.26 | 2.57 M | $8.40 B |
| 03/05/2026 | $41.38 | $41.77 (0.94%) | $42.28 | $40.65 | 6.26 M | $8.46 B |
| 03/04/2026 | $40.91 | $41.96 (2.57%) | $42.67 | $40.73 | 9.85 M | $8.50 B |
| 03/03/2026 | $40.40 | $40.65 (0.62%) | $41.13 | $39.41 | 9.35 M | $8.23 B |
| 03/02/2026 | $41.83 | $41.58 (-0.6%) | $42.20 | $40.55 | 3.01 M | $8.42 B |
| 02/27/2026 | $41.20 | $41.43 (0.56%) | $44.87 | $40.46 | 6.20 M | $8.39 B |
| 02/26/2026 | $40.29 | $40.13 (-0.4%) | $40.80 | $39.14 | 2.67 M | $8.13 B |
| 02/25/2026 | $40.85 | $40.80 (-0.12%) | $41.20 | $40.51 | 1.51 M | $8.26 B |
| 02/24/2026 | $40.05 | $40.30 (0.62%) | $40.56 | $39.47 | 1.41 M | $8.16 B |
| 02/23/2026 | $40.71 | $39.99 (-1.77%) | $40.88 | $39.26 | 1.20 M | $8.10 B |
| 02/20/2026 | $40.80 | $41.06 (0.64%) | $41.10 | $40.04 | 1.04 M | $8.29 B |
| 02/19/2026 | $40.89 | $40.80 (-0.22%) | $41.13 | $39.97 | 1.35 M | $8.23 B |
| 02/18/2026 | $39.14 | $41.15 (5.14%) | $41.40 | $38.92 | 2.07 M | $8.30 B |
| 02/17/2026 | $38.83 | $38.46 (-0.95%) | $39.26 | $38.34 | 1.50 M | $7.76 B |
| 02/13/2026 | $37.90 | $38.86 (2.53%) | $39.35 | $37.90 | 1.40 M | $7.84 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.
