BrightSpring Health Services, Inc. Tangible Equity Unit
BTSGU · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $190.81 | $194.44 | $190.81 | $194.08 | +0.45% | 2.35K |
| Sep 10, 2026 | $204.21 | $204.21 | $192.69 | $193.21 | -5.53% | 2.52K |
| Sep 9, 2026 | $203.86 | $204.73 | $203.86 | $204.52 | -1.18% | 2.11K |
| Sep 8, 2026 | $206.63 | $206.97 | $206.63 | $206.97 | +3.32% | 1.02K |
| Sep 4, 2026 | $201.95 | $201.95 | $200.31 | $200.31 | +0.21% | 1.92K |
| Sep 3, 2026 | $198.85 | $200.58 | $198.85 | $199.90 | +0.61% | 150.36K |
| Sep 2, 2026 | $196.45 | $198.69 | $195.85 | $198.69 | +1.88% | 54.12K |
| Sep 1, 2026 | $195.88 | $196.04 | $194.56 | $195.03 | +1.26% | 1.68K |
| Aug 31, 2026 | $191.36 | $193.25 | $191.36 | $192.60 | -4.74% | 5.01K |
| Aug 28, 2026 | $202.19 | $202.19 | $202.19 | $202.19 | 0.00% | — |
| Aug 27, 2026 | $207.07 | $207.07 | $200.85 | $202.19 | +2.91% | 2.94K |
| Aug 26, 2026 | $196.47 | $196.47 | $196.47 | $196.47 | 0.00% | — |
| Aug 25, 2026 | $196.47 | $196.47 | $196.47 | $196.47 | 0.00% | — |
| Aug 24, 2026 | $194.49 | $198.04 | $194.49 | $196.47 | +1.08% | 3.76K |
| Aug 21, 2026 | $195.19 | $196.34 | $194.37 | $194.37 | -1.05% | 4.59K |
| Aug 20, 2026 | $197.82 | $198.00 | $196.37 | $196.43 | +0.41% | 6.08K |
| Aug 19, 2026 | $194.54 | $196.67 | $194.33 | $195.62 | -0.45% | 8.00K |
| Aug 18, 2026 | $199.89 | $200.16 | $196.51 | $196.51 | -1.01% | 1.38K |
| Aug 17, 2026 | $202.35 | $202.35 | $198.51 | $198.51 | -2.29% | 2.17K |
| Aug 14, 2026 | $202.30 | $203.17 | $201.60 | $203.17 | +1.04% | 114.17K |
| Aug 13, 2026 | $201.02 | $201.07 | $201.02 | $201.07 | +1.51% | 1.75K |
| Aug 12, 2026 | $192.56 | $198.07 | $192.56 | $198.07 | +4.09% | 1.04K |
| Aug 11, 2026 | $198.04 | $198.04 | $190.28 | $190.28 | -5.90% | 13.63K |
| Aug 10, 2026 | $206.37 | $206.37 | $202.20 | $202.20 | -2.16% | 157.60K |
| Aug 7, 2026 | $206.60 | $208.88 | $206.60 | $206.66 | +1.06% | 17.11K |
| Aug 6, 2026 | $204.49 | $204.49 | $204.49 | $204.49 | -1.55% | 1.80K |
| Aug 5, 2026 | $208.39 | $208.81 | $207.30 | $207.70 | +0.25% | 3.86K |
| Aug 4, 2026 | $200.79 | $209.09 | $200.79 | $207.19 | +2.57% | 4.62K |
| Aug 3, 2026 | $201.75 | $202.00 | $199.90 | $202.00 | +1.26% | 7.12K |
| Jul 31, 2026 | $209.29 | $209.29 | $195.71 | $199.48 | -17.13% | 172.54K |
| Jul 30, 2026 | $238.90 | $240.70 | $236.29 | $240.70 | +5.40% | 2.85K |
| Jul 29, 2026 | $237.64 | $237.64 | $228.06 | $228.37 | -4.17% | 4.66K |
| Jul 28, 2026 | $230.02 | $238.32 | $230.02 | $238.30 | +0.84% | 1.54K |
| Jul 27, 2026 | $235.84 | $236.45 | $235.27 | $236.32 | -0.81% | 6.73K |
| Jul 24, 2026 | $234.36 | $240.40 | $234.36 | $238.26 | +3.48% | 10.61K |
| Jul 23, 2026 | $228.35 | $230.25 | $226.69 | $230.25 | +0.48% | 158.43K |
| Jul 22, 2026 | $236.15 | $236.15 | $229.15 | $229.15 | -1.03% | 101.85K |
| Jul 21, 2026 | $231.53 | $231.53 | $231.53 | $231.53 | 0.00% | — |
| Jul 20, 2026 | $231.53 | $231.53 | $231.53 | $231.53 | 0.00% | — |
| Jul 17, 2026 | $221.93 | $231.53 | $221.93 | $231.53 | +1.23% | 1.53K |
| Jul 16, 2026 | $232.97 | $232.97 | $228.71 | $228.71 | +0.27% | 11.21K |
| Jul 15, 2026 | $228.09 | $228.09 | $228.09 | $228.09 | -1.23% | 5.07K |
| Jul 14, 2026 | $231.72 | $232.11 | $230.93 | $230.93 | +0.38% | 11.07K |
| Jul 13, 2026 | $229.65 | $230.05 | $229.32 | $230.05 | -2.20% | 2.59K |
| Jul 10, 2026 | $235.22 | $235.22 | $235.22 | $235.22 | -0.25% | 1.77K |
| Jul 9, 2026 | $235.81 | $235.81 | $235.81 | $235.81 | +0.76% | 126.19K |
| Jul 8, 2026 | $239.77 | $239.77 | $229.80 | $234.02 | +0.51% | 2.84K |
| Jul 7, 2026 | $228.78 | $232.83 | $228.78 | $232.83 | -0.37% | 2.92K |
| Jul 6, 2026 | $235.60 | $235.60 | $233.69 | $233.69 | +4.23% | 3.28K |
| Jul 2, 2026 | $228.25 | $228.25 | $224.20 | $224.20 | -2.43% | 2.71K |
| Jul 1, 2026 | $232.47 | $232.47 | $227.97 | $229.79 | +0.37% | 4.04K |
| Jun 30, 2026 | $225.82 | $230.41 | $224.09 | $228.95 | -0.00% | 73.47K |
| Jun 29, 2026 | $231.12 | $231.12 | $225.61 | $228.96 | +0.44% | 9.00K |
| Jun 26, 2026 | $231.69 | $231.69 | $225.02 | $227.96 | -0.94% | 3.71K |
| Jun 25, 2026 | $227.53 | $230.13 | $224.53 | $230.13 | +3.21% | 5.09K |
| Jun 24, 2026 | $223.67 | $223.67 | $222.98 | $222.98 | +0.78% | 1.59K |
| Jun 23, 2026 | $221.24 | $223.82 | $221.24 | $221.25 | -0.57% | 3.90K |
| Jun 22, 2026 | $220.61 | $222.51 | $219.89 | $222.51 | +1.75% | 5.78K |
| Jun 18, 2026 | $218.62 | $218.68 | $218.62 | $218.68 | +2.60% | 1.54K |
| Jun 17, 2026 | $232.28 | $255.51 | $211.44 | $213.14 | — | 2.15K |