BrightSpring Health Services, Inc. Tangible Equity Unit
BTSGU · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $223.41 | $223.41 | $207.80 | $218.16 | +10.02% | 23.74K |
| Oct 29, 2026 | $202.08 | $202.70 | $198.30 | $198.30 | +1.60% | 5.91K |
| Oct 28, 2026 | $193.18 | $195.24 | $191.52 | $195.18 | +1.70% | 4.04K |
| Oct 27, 2026 | $192.46 | $192.46 | $190.93 | $191.91 | -0.35% | 2.15K |
| Oct 26, 2026 | $192.66 | $192.71 | $192.59 | $192.59 | -2.65% | 2.38K |
| Oct 23, 2026 | $197.83 | $197.83 | $197.83 | $197.83 | +0.32% | 947 |
| Oct 22, 2026 | $197.19 | $197.19 | $197.19 | $197.19 | -4.98% | 635 |
| Oct 21, 2026 | $206.06 | $207.52 | $206.06 | $207.52 | +1.24% | 648 |
| Oct 20, 2026 | $202.46 | $205.04 | $202.46 | $204.97 | +1.68% | 566 |
| Oct 19, 2026 | $201.58 | $201.58 | $201.58 | $201.58 | +1.86% | 626 |
| Oct 16, 2026 | $200.22 | $200.22 | $186.00 | $197.90 | -3.66% | 1.31K |
| Oct 15, 2026 | $206.73 | $206.73 | $203.26 | $205.42 | -1.28% | 20.37K |
| Oct 14, 2026 | $208.63 | $208.63 | $208.09 | $208.09 | +1.79% | 831 |
| Oct 13, 2026 | $204.75 | $205.04 | $204.43 | $204.43 | -1.08% | 1.91K |
| Oct 12, 2026 | $206.44 | $206.66 | $206.01 | $206.66 | -2.01% | 712 |
| Oct 9, 2026 | $210.90 | $210.90 | $210.90 | $210.90 | 0.00% | — |
| Oct 8, 2026 | $207.10 | $211.79 | $207.10 | $210.90 | +6.87% | 734 |
| Oct 7, 2026 | $197.35 | $197.35 | $197.35 | $197.35 | 0.00% | — |
| Oct 6, 2026 | $197.35 | $197.35 | $197.35 | $197.35 | 0.00% | — |
| Oct 5, 2026 | $197.35 | $197.35 | $197.35 | $197.35 | 0.00% | — |
| Oct 2, 2026 | $194.69 | $197.35 | $194.03 | $197.35 | +5.07% | 2.45K |
| Oct 1, 2026 | $187.83 | $187.83 | $187.83 | $187.83 | -0.34% | 655 |
| Sep 30, 2026 | $183.46 | $188.47 | $183.24 | $188.47 | +2.26% | 13.12K |
| Sep 29, 2026 | $184.31 | $184.31 | $184.31 | $184.31 | -2.19% | 1.15K |
| Sep 28, 2026 | $188.43 | $188.43 | $188.43 | $188.43 | +2.24% | 1.81K |
| Sep 25, 2026 | $184.31 | $184.31 | $184.31 | $184.31 | -0.16% | 1.01K |
| Sep 24, 2026 | $185.38 | $185.38 | $184.61 | $184.61 | -1.61% | 1.31K |
| Sep 23, 2026 | $187.63 | $187.63 | $187.63 | $187.63 | 0.00% | — |
| Sep 22, 2026 | $187.62 | $187.63 | $186.18 | $187.63 | +1.52% | 1.72K |
| Sep 21, 2026 | $184.83 | $184.83 | $184.83 | $184.83 | -1.88% | 937 |
| Sep 18, 2026 | $185.29 | $188.36 | $185.29 | $188.36 | +0.61% | 1.47K |
| Sep 17, 2026 | $193.03 | $193.10 | $187.22 | $187.22 | -4.74% | 3.71K |
| Sep 16, 2026 | $196.09 | $197.06 | $196.09 | $196.55 | +1.34% | 2.23K |
| Sep 15, 2026 | $193.95 | $193.95 | $193.95 | $193.95 | -2.41% | 884 |
| Sep 14, 2026 | $198.73 | $198.73 | $198.73 | $198.73 | +2.40% | 1.10K |
| 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 | — | 17.11K |