5 DAY PERFORMANCE
-18.09%
1 MONTH PERFORMANCE
-13.38%
3 MONTH PERFORMANCE
+10.56%
6 MONTH PERFORMANCE
+15.80%
YEAR-TO-DATE PERFORMANCE
+55.70%
1 YEAR PERFORMANCE
+46.11%
BrightSpring Health Services, Inc. Tangible Equity Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $119.14 | $120.59 (1.22%) | $120.87 | $119.14 | 1.40 K | $7.28 B |
| 12/04/2025 | $118.82 | $118.82 (0%) | $118.82 | $118.82 | 500 | $7.15 B |
| 12/03/2025 | $118.99 | $118.99 (0%) | $118.99 | $118.99 | 727 | $7.15 B |
| 12/02/2025 | $120.36 | $119.38 (-0.81%) | $120.36 | $119.38 | 1.30 K | $7.15 B |
| 12/01/2025 | $122.04 | $122.37 (0.27%) | $122.37 | $122.04 | 625 | $7.31 B |
| 11/28/2025 | $121.33 | $120.49 (-0.69%) | $121.92 | $120.49 | 18.85 K | $7.36 B |
| 11/26/2025 | $120.66 | $120.66 (0%) | $120.66 | $120.66 | 154 | $7.42 B |
| 11/25/2025 | $121.94 | $120.66 (-1.05%) | $122.33 | $120.66 | 12.80 K | $7.37 B |
| 11/24/2025 | $120.57 | $118.95 (-1.34%) | $120.57 | $118.65 | 18.00 K | $7.17 B |
| 11/21/2025 | $111.04 | $111.04 (0%) | $111.04 | $111.04 | 1.66 K | $7.04 B |
| 11/20/2025 | $110.84 | $111.04 (0.18%) | $111.04 | $110.84 | 1.41 K | $6.67 B |
| 11/19/2025 | $107.46 | $109.28 (1.69%) | $110.36 | $107.46 | 73.03 K | $6.56 B |
| 11/18/2025 | $105.89 | $106.83 (0.89%) | $108.68 | $105.89 | 146.80 K | $6.42 B |
| 11/17/2025 | $108.37 | $108.37 (0%) | $108.37 | $108.37 | 700 | $6.38 B |
| 11/14/2025 | $109.53 | $108.19 (-1.22%) | $109.80 | $108.19 | 21.13 K | $6.51 B |
| 11/13/2025 | $109.17 | $109.10 (-0.06%) | $109.17 | $109.10 | 600 | $6.46 B |
| 11/12/2025 | $114.90 | $114.90 (0%) | $114.90 | $114.90 | 29 | $6.85 B |
| 11/11/2025 | $114.90 | $114.90 (0%) | $114.90 | $114.90 | 1.10 K | $6.90 B |
| 11/10/2025 | $114.44 | $114.00 (-0.38%) | $115.11 | $114.00 | 900 | $6.83 B |
| 11/07/2025 | $110.84 | $112.53 (1.52%) | $112.84 | $110.84 | 18.50 K | $6.74 B |
| 11/06/2025 | $110.55 | $110.61 (0.05%) | $110.61 | $110.55 | 50.70 K | $6.63 B |
| 11/05/2025 | $112.03 | $112.38 (0.31%) | $112.38 | $111.93 | 1.30 K | $6.65 B |
| 11/04/2025 | $111.48 | $110.71 (-0.69%) | $111.48 | $108.73 | 2.20 K | $6.52 B |
| 11/03/2025 | $111.81 | $110.80 (-0.9%) | $111.81 | $110.65 | 21.80 K | $6.77 B |
| 10/31/2025 | $111.79 | $110.38 (-1.26%) | $111.88 | $109.42 | 14.74 K | $6.68 B |
| 10/30/2025 | $112.28 | $112.05 (-0.2%) | $112.28 | $112.05 | 800 | $6.63 B |
| 10/29/2025 | $116.44 | $114.89 (-1.33%) | $116.44 | $114.89 | 745 | $6.88 B |
| 10/28/2025 | $114.33 | $114.33 (0%) | $114.33 | $114.33 | 24 | $6.87 B |
| 10/27/2025 | $114.33 | $114.33 (0%) | $114.33 | $114.33 | 600 | $6.84 B |
| 10/24/2025 | $113.48 | $113.48 (0%) | $113.48 | $113.48 | 18.50 K | $6.78 B |
| 10/23/2025 | $110.57 | $113.32 (2.49%) | $114.35 | $110.57 | 12.24 K | $6.77 B |
| 10/22/2025 | $108.68 | $111.50 (2.59%) | $111.50 | $108.68 | 936 | $6.66 B |
| 10/21/2025 | $103.13 | $108.87 (5.57%) | $108.87 | $102.49 | 1.80 K | $6.52 B |
| 10/20/2025 | $101.99 | $102.87 (0.86%) | $103.22 | $101.99 | 1.60 K | $6.16 B |
| 10/17/2025 | $101.98 | $101.29 (-0.68%) | $101.98 | $101.29 | 1.14 K | $6.01 B |
| 10/16/2025 | $100.57 | $100.67 (0.1%) | $100.67 | $100.40 | 4.53 K | $5.94 B |
| 10/15/2025 | $106.03 | $104.83 (-1.13%) | $106.05 | $104.39 | 34.80 K | $6.20 B |
| 10/14/2025 | $99.85 | $102.62 (2.77%) | $102.62 | $99.85 | 2.90 K | $6.04 B |
| 10/13/2025 | $100.08 | $101.17 (1.09%) | $101.17 | $100.08 | 1.10 K | $5.95 B |
| 10/10/2025 | $97.42 | $96.95 (-0.48%) | $97.42 | $96.92 | 11.60 K | $5.72 B |
| 10/09/2025 | $98.72 | $98.74 (0.02%) | $100.67 | $98.72 | 15.90 K | $5.80 B |
| 10/08/2025 | $96.97 | $98.67 (1.75%) | $100.28 | $96.97 | 11.14 K | $5.83 B |
| 10/07/2025 | $96.86 | $97.31 (0.46%) | $97.32 | $96.57 | 2.84 K | $5.74 B |
| 10/06/2025 | $99.35 | $99.31 (-0.04%) | $99.35 | $99.31 | 735 | $5.83 B |
| 10/03/2025 | $98.40 | $97.58 (-0.83%) | $98.78 | $97.58 | 2.01 K | $5.72 B |
| 10/02/2025 | $102.39 | $99.45 (-2.87%) | $102.39 | $99.45 | 66.20 K | $5.80 B |
| 10/01/2025 | $100.51 | $102.46 (1.94%) | $102.46 | $100.41 | 17.70 K | $6.02 B |
| 09/30/2025 | $99.25 | $101.09 (1.85%) | $101.47 | $99.13 | 225.50 K | $5.97 B |
| 09/29/2025 | $96.58 | $96.58 (0%) | $96.58 | $96.58 | 418 | $5.68 B |
| 09/26/2025 | $93.40 | $93.49 (0.1%) | $93.49 | $93.40 | 6.20 K | $5.53 B |
| 09/25/2025 | $92.04 | $91.86 (-0.2%) | $92.16 | $91.86 | 103.10 K | $5.42 B |
| 09/24/2025 | $96.22 | $94.46 (-1.83%) | $96.22 | $94.46 | 128.32 K | $5.50 B |
| 09/23/2025 | $96.95 | $96.49 (-0.47%) | $96.95 | $96.49 | 1.04 K | $5.65 B |
| 09/22/2025 | $94.47 | $94.47 (0%) | $94.47 | $94.47 | 600 | $5.57 B |
| 09/19/2025 | $94.10 | $94.34 (0.26%) | $94.52 | $94.05 | 3.30 K | $5.51 B |
| 09/18/2025 | $94.34 | $94.34 (0%) | $94.34 | $94.34 | 38 | $5.50 B |
| 09/17/2025 | $92.28 | $94.34 (2.23%) | $94.34 | $92.28 | 15.30 K | $5.53 B |
| 09/16/2025 | $93.23 | $93.26 (0.03%) | $93.68 | $91.93 | 101.63 K | $5.47 B |
| 09/15/2025 | $91.21 | $93.73 (2.76%) | $93.75 | $91.21 | 204.51 K | $5.49 B |
| 09/12/2025 | $91.64 | $91.33 (-0.34%) | $91.64 | $91.18 | 990 | $5.34 B |
| 09/11/2025 | $96.58 | $96.32 (-0.27%) | $96.58 | $95.63 | 153.60 K | $5.65 B |
| 09/10/2025 | $94.00 | $96.60 (2.77%) | $96.88 | $94.00 | 329.70 K | $5.67 B |
| 09/09/2025 | $87.68 | $90.55 (3.27%) | $90.72 | $87.64 | 334.40 K | $5.30 B |
| 09/08/2025 | $86.49 | $88.16 (1.93%) | $88.45 | $86.49 | 287.54 K | $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.
