5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-18.68%
3 MONTH PERFORMANCE
-6.51%
6 MONTH PERFORMANCE
+17.95%
YEAR-TO-DATE PERFORMANCE
+0.88%
1 YEAR PERFORMANCE
+67.55%
BrightSpring Health Services, Inc. Tangible Equity Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $62.34 | $64.52 (3.5%) | $65.51 | $62.34 | 47,797 | $3.56 B |
| 03/11/2025 | $60.04 | $61.64 (2.66%) | $61.64 | $60.04 | 51,000 | $3.36 B |
| 03/10/2025 | $61.97 | $59.50 (-3.99%) | $61.97 | $59.50 | 1,208 | $3.21 B |
| 03/07/2025 | $63.44 | $63.44 (0%) | $63.44 | $63.44 | 218 | $3.50 B |
| 03/06/2025 | $64.54 | $63.12 (-2.2%) | $64.54 | $63.12 | 243,300 | $3.45 B |
| 03/05/2025 | $66.63 | $66.18 (-0.68%) | $66.63 | $66.18 | 1,023 | $3.68 B |
| 03/04/2025 | $65.55 | $65.85 (0.46%) | $66.33 | $65.32 | 1,949 | $3.64 B |
| 03/03/2025 | $70.00 | $66.93 (-4.39%) | $70.00 | $66.93 | 201,702 | $3.71 B |
| 02/28/2025 | $69.75 | $68.77 (-1.41%) | $69.75 | $68.40 | 12,500 | $3.83 B |
| 02/27/2025 | $69.56 | $69.77 (0.3%) | $69.77 | $69.56 | 1,000 | $3.82 B |
| 02/26/2025 | $69.89 | $69.71 (-0.26%) | $70.78 | $69.71 | 1,800 | $3.82 B |
| 02/25/2025 | $70.59 | $70.00 (-0.84%) | $70.59 | $69.36 | 2,800 | $3.87 B |
| 02/24/2025 | $69.55 | $69.55 (0%) | $69.55 | $69.55 | 347 | $3.85 B |
| 02/21/2025 | $72.16 | $69.92 (-3.1%) | $72.23 | $69.92 | 1,200 | $3.87 B |
| 02/20/2025 | $73.17 | $73.89 (0.98%) | $73.89 | $73.17 | 2,000 | $4.05 B |
| 02/19/2025 | $75.78 | $75.17 (-0.8%) | $75.78 | $74.95 | 52,603 | $4.15 B |
| 02/18/2025 | $79.04 | $77.78 (-1.59%) | $79.18 | $77.67 | 2,644 | $4.40 B |
| 02/14/2025 | $79.55 | $79.22 (-0.41%) | $79.55 | $79.02 | 2,500 | $4.38 B |
| 02/13/2025 | $77.31 | $77.66 (0.45%) | $77.86 | $77.31 | 51,500 | $4.38 B |
| 02/12/2025 | $78.08 | $77.11 (-1.24%) | $78.08 | $77.11 | 1,503 | $4.30 B |
| 02/11/2025 | $79.01 | $77.59 (-1.8%) | $79.01 | $77.28 | 6,000 | $4.36 B |
| 02/10/2025 | $77.72 | $78.77 (1.35%) | $78.89 | $77.31 | 6,200 | $4.42 B |
| 02/07/2025 | $79.01 | $77.50 (-1.91%) | $79.12 | $77.50 | 8,940 | $4.39 B |
| 02/06/2025 | $82.67 | $79.28 (-4.1%) | $82.67 | $79.28 | 1,800 | $4.46 B |
| 02/05/2025 | $83.25 | $83.25 (0%) | $83.25 | $83.25 | 1,600 | $4.64 B |
| 02/04/2025 | $82.90 | $82.99 (0.11%) | $83.14 | $82.90 | 51,845 | $4.66 B |
| 02/03/2025 | $78.33 | $83.50 (6.6%) | $83.53 | $78.33 | 6,000 | $4.71 B |
| 01/31/2025 | $84.29 | $82.96 (-1.58%) | $84.55 | $82.14 | 177,043 | $4.68 B |
| 01/30/2025 | $83.01 | $85.20 (2.64%) | $86.22 | $83.01 | 4,349 | $4.81 B |
| 01/29/2025 | $81.42 | $83.48 (2.53%) | $89.00 | $81.42 | 3,500 | $4.71 B |
| 01/28/2025 | $82.45 | $80.68 (-2.15%) | $82.45 | $80.22 | 43,737 | $4.51 B |
| 01/27/2025 | $80.92 | $82.43 (1.87%) | $82.54 | $80.68 | 30,400 | $4.71 B |
| 01/24/2025 | $77.35 | $80.69 (4.32%) | $80.70 | $77.35 | 38,200 | $4.53 B |
| 01/23/2025 | $75.50 | $76.85 (1.79%) | $76.85 | $75.18 | 3,110 | $4.28 B |
| 01/22/2025 | $73.30 | $75.66 (3.22%) | $75.66 | $72.82 | 54,407 | $4.21 B |
| 01/21/2025 | $66.51 | $73.87 (11.07%) | $75.17 | $66.10 | 355,804 | $4.15 B |
| 01/17/2025 | $66.58 | $67.19 (0.92%) | $67.19 | $65.17 | 6,600 | $3.68 B |
| 01/16/2025 | $64.57 | $66.56 (3.08%) | $66.56 | $64.57 | 207,245 | $3.67 B |
| 01/15/2025 | $64.29 | $65.57 (1.99%) | $65.57 | $64.29 | 8,600 | $3.57 B |
| 01/14/2025 | $64.27 | $65.82 (2.41%) | $65.82 | $64.27 | 4,118 | $3.53 B |
| 01/13/2025 | $63.52 | $63.66 (0.22%) | $64.13 | $63.18 | 2,633 | $3.43 B |
| 01/10/2025 | $63.15 | $63.74 (0.93%) | $63.74 | $63.06 | 3,100 | $3.41 B |
| 01/08/2025 | $63.21 | $63.72 (0.81%) | $63.84 | $62.37 | 83,237 | $3.44 B |
| 01/07/2025 | $63.27 | $63.60 (0.52%) | $64.27 | $62.32 | 6,716 | $3.44 B |
| 01/06/2025 | $64.51 | $63.15 (-2.11%) | $65.15 | $63.15 | 53,402 | $3.38 B |
| 01/03/2025 | $64.00 | $64.67 (1.05%) | $65.07 | $63.93 | 3,000 | $3.50 B |
| 01/02/2025 | $62.98 | $64.08 (1.75%) | $64.08 | $62.94 | 103,645 | $3.44 B |
| 12/31/2024 | $62.38 | $62.60 (0.35%) | $63.34 | $62.38 | 83,700 | $3.38 B |
| 12/30/2024 | $62.25 | $62.75 (0.8%) | $63.50 | $62.05 | 11,849 | $3.38 B |
| 12/27/2024 | $63.37 | $62.94 (-0.68%) | $63.42 | $62.59 | 3,700 | $3.38 B |
| 12/26/2024 | $64.51 | $64.97 (0.71%) | $64.97 | $64.16 | 2,942 | $3.49 B |
| 12/24/2024 | $64.13 | $63.82 (-0.48%) | $64.13 | $63.82 | 3,700 | $3.46 B |
| 12/23/2024 | $63.20 | $64.30 (1.74%) | $64.35 | $63.20 | 4,612 | $3.45 B |
| 12/20/2024 | $64.07 | $64.36 (0.45%) | $64.36 | $64.07 | 3,500 | $3.43 B |
| 12/19/2024 | $63.83 | $62.80 (-1.61%) | $63.89 | $62.00 | 26,814 | $3.38 B |
| 12/18/2024 | $67.02 | $63.64 (-5.04%) | $67.02 | $63.48 | 114,447 | $3.40 B |
| 12/17/2024 | $67.94 | $67.66 (-0.41%) | $67.94 | $67.66 | 922 | $3.66 B |
| 12/16/2024 | $67.35 | $68.74 (2.06%) | $68.74 | $67.35 | 2,900 | $3.75 B |
| 12/13/2024 | $65.18 | $67.55 (3.64%) | $69.76 | $65.13 | 2.34 M | $3.68 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.
