5 DAY PERFORMANCE
-2.46%
1 MONTH PERFORMANCE
-21.32%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
+21.44%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+85.93%
BrightSpring Health Services, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.43 | $17.76 (1.89%) | $18.44 | $17.18 | 2.37 M | $3.50 B |
| 03/11/2025 | $16.07 | $16.79 (4.48%) | $17.24 | $16.00 | 2.52 M | $3.36 B |
| 03/10/2025 | $17.01 | $16.03 (-5.76%) | $17.45 | $15.92 | 2.56 M | $3.21 B |
| 03/07/2025 | $17.58 | $17.48 (-0.57%) | $17.79 | $16.79 | 2.56 M | $3.50 B |
| 03/06/2025 | $18.60 | $17.23 (-7.37%) | $19.05 | $16.84 | 3.96 M | $3.45 B |
| 03/05/2025 | $18.15 | $18.39 (1.32%) | $18.52 | $17.96 | 1.42 M | $3.68 B |
| 03/04/2025 | $18.03 | $18.15 (0.67%) | $18.70 | $17.63 | 1.48 M | $3.64 B |
| 03/03/2025 | $19.28 | $18.51 (-3.99%) | $19.42 | $18.44 | 1.49 M | $3.71 B |
| 02/28/2025 | $19.15 | $19.28 (0.68%) | $19.58 | $18.84 | 1.03 M | $3.83 B |
| 02/27/2025 | $19.26 | $19.23 (-0.16%) | $19.50 | $18.88 | 638,100 | $3.82 B |
| 02/26/2025 | $19.45 | $19.25 (-1.03%) | $19.62 | $19.15 | 942,000 | $3.82 B |
| 02/25/2025 | $19.41 | $19.49 (0.41%) | $19.55 | $19.04 | 866,400 | $3.87 B |
| 02/24/2025 | $19.53 | $19.42 (-0.56%) | $19.69 | $19.06 | 1.01 M | $3.85 B |
| 02/21/2025 | $20.37 | $19.49 (-4.32%) | $20.50 | $19.32 | 2.19 M | $3.87 B |
| 02/20/2025 | $20.69 | $20.40 (-1.4%) | $20.93 | $20.24 | 1.79 M | $4.05 B |
| 02/19/2025 | $20.88 | $20.90 (0.1%) | $21.52 | $20.80 | 5.22 M | $4.15 B |
| 02/18/2025 | $22.00 | $22.15 (0.68%) | $22.43 | $21.85 | 712,442 | $4.40 B |
| 02/14/2025 | $22.20 | $22.05 (-0.68%) | $22.80 | $22.03 | 617,341 | $4.38 B |
| 02/13/2025 | $21.92 | $22.08 (0.73%) | $22.37 | $21.61 | 1.07 M | $4.38 B |
| 02/12/2025 | $21.74 | $21.67 (-0.32%) | $22.27 | $21.58 | 919,200 | $4.30 B |
| 02/11/2025 | $22.16 | $21.97 (-0.86%) | $22.77 | $21.73 | 929,340 | $4.36 B |
| 02/10/2025 | $22.08 | $22.27 (0.86%) | $22.39 | $21.67 | 761,500 | $4.42 B |
| 02/07/2025 | $22.43 | $22.11 (-1.43%) | $22.66 | $21.85 | 1.93 M | $4.39 B |
| 02/06/2025 | $23.42 | $22.47 (-4.06%) | $23.68 | $22.39 | 1.36 M | $4.46 B |
| 02/05/2025 | $23.59 | $23.40 (-0.81%) | $23.84 | $23.31 | 729,000 | $4.64 B |
| 02/04/2025 | $23.77 | $23.50 (-1.14%) | $23.90 | $23.44 | 974,200 | $4.66 B |
| 02/03/2025 | $23.12 | $23.72 (2.6%) | $23.92 | $23.00 | 1.42 M | $4.71 B |
| 01/31/2025 | $24.32 | $23.60 (-2.96%) | $24.37 | $23.49 | 1.94 M | $4.68 B |
| 01/30/2025 | $23.74 | $24.24 (2.11%) | $24.82 | $23.74 | 1.59 M | $4.81 B |
| 01/29/2025 | $23.33 | $23.75 (1.8%) | $23.83 | $23.12 | 1.36 M | $4.71 B |
| 01/28/2025 | $23.68 | $22.73 (-4.01%) | $23.81 | $22.40 | 1.77 M | $4.51 B |
| 01/27/2025 | $22.55 | $23.72 (5.19%) | $23.77 | $22.55 | 2.33 M | $4.71 B |
| 01/24/2025 | $21.55 | $22.82 (5.89%) | $22.97 | $21.39 | 2.60 M | $4.53 B |
| 01/23/2025 | $21.24 | $21.55 (1.46%) | $21.87 | $21.13 | 2.05 M | $4.28 B |
| 01/22/2025 | $20.85 | $21.19 (1.63%) | $21.50 | $20.32 | 3.47 M | $4.21 B |
| 01/21/2025 | $17.80 | $20.89 (17.36%) | $21.34 | $17.56 | 5.16 M | $4.15 B |
| 01/17/2025 | $18.56 | $18.55 (-0.05%) | $18.93 | $17.79 | 671,743 | $3.68 B |
| 01/16/2025 | $18.03 | $18.48 (2.5%) | $18.53 | $17.37 | 1.15 M | $3.67 B |
| 01/15/2025 | $17.89 | $18.00 (0.61%) | $18.39 | $17.89 | 603,600 | $3.57 B |
| 01/14/2025 | $17.39 | $17.80 (2.36%) | $17.82 | $17.32 | 430,213 | $3.53 B |
| 01/13/2025 | $16.93 | $17.28 (2.07%) | $17.32 | $16.74 | 887,021 | $3.43 B |
| 01/10/2025 | $17.02 | $17.17 (0.88%) | $17.63 | $15.26 | 1.42 M | $3.41 B |
| 01/08/2025 | $17.20 | $17.32 (0.7%) | $17.41 | $16.70 | 1.77 M | $3.44 B |
| 01/07/2025 | $17.14 | $17.34 (1.17%) | $17.47 | $16.80 | 1.20 M | $3.44 B |
| 01/06/2025 | $17.53 | $17.05 (-2.74%) | $17.95 | $16.96 | 1.25 M | $3.38 B |
| 01/03/2025 | $17.36 | $17.64 (1.61%) | $17.72 | $17.10 | 529,500 | $3.50 B |
| 01/02/2025 | $17.20 | $17.33 (0.76%) | $17.52 | $16.90 | 1.59 M | $3.44 B |
| 12/31/2024 | $17.07 | $17.03 (-0.23%) | $17.39 | $16.50 | 1.04 M | $3.38 B |
| 12/30/2024 | $16.94 | $17.01 (0.41%) | $17.18 | $16.65 | 876,312 | $3.38 B |
| 12/27/2024 | $17.62 | $17.02 (-3.41%) | $17.69 | $17.01 | 520,818 | $3.38 B |
| 12/26/2024 | $17.30 | $17.60 (1.73%) | $17.66 | $17.23 | 336,046 | $3.49 B |
| 12/24/2024 | $17.41 | $17.44 (0.17%) | $17.49 | $16.96 | 268,100 | $3.46 B |
| 12/23/2024 | $17.45 | $17.40 (-0.29%) | $17.51 | $16.99 | 528,727 | $3.45 B |
| 12/20/2024 | $16.84 | $17.27 (2.55%) | $17.49 | $16.84 | 1.41 M | $3.43 B |
| 12/19/2024 | $17.04 | $17.04 (0%) | $17.47 | $16.70 | 1.39 M | $3.38 B |
| 12/18/2024 | $18.48 | $17.13 (-7.31%) | $18.99 | $17.11 | 1.74 M | $3.40 B |
| 12/17/2024 | $18.82 | $18.46 (-1.91%) | $19.33 | $18.41 | 1.46 M | $3.66 B |
| 12/16/2024 | $18.52 | $18.88 (1.94%) | $19.15 | $18.22 | 1.17 M | $3.75 B |
| 12/13/2024 | $17.97 | $18.56 (3.28%) | $19.59 | $17.92 | 9.80 M | $3.68 B |
| 12/12/2024 | $18.52 | $17.94 (-3.13%) | $18.56 | $17.80 | 878,100 | $3.56 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.
