MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTSG — BrightSpring Health Services, Inc. Common Stock
NasdaqBrightSpring Health Services, Inc. Common Stock
$60.25
+2.99(+5.22%)
- O
- 58.23
- H
- 60.43
- L
- 57.95
- V
- 3.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$60.25
Period Return+274.46%
Period High$73.75
Period Low$15.70
Avg Daily Volume2.89M
Total Trading Days365
BTSG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.23 | $60.43 | $57.95 | $60.25 | +$2.99 | +5.22% | 3,104,221 | $59.80 | $57.95 $60.43 |
| Oct 1, 2026 | $56.52 | $57.39 | $55.90 | $57.26 | +$0.51 | +0.90% | 2,880,285 | $57.04 | $55.90 $57.39 |
| Sep 30, 2026 | $55.87 | $56.86 | $55.12 | $56.75 | +$1.06 | +1.90% | 2,161,274 | $56.57 | $55.12 $56.86 |
| Sep 29, 2026 | $56.54 | $56.80 | $55.26 | $55.69 | $-0.85 | -1.50% | 1,643,201 | $55.65 | $55.26 $56.80 |
| Sep 28, 2026 | $56.08 | $57.69 | $55.98 | $56.54 | $-0.05 | -0.09% | 2,030,981 | $56.78 | $55.98 $57.69 |
| Sep 25, 2026 | $56.36 | $57.01 | $55.49 | $56.59 | +$0.57 | +1.02% | 2,080,129 | $56.49 | $55.49 $57.01 |
| Sep 24, 2026 | $55.54 | $56.42 | $54.87 | $56.02 | +$0.24 | +0.43% | 2,430,535 | $55.92 | $54.87 $56.42 |
| Sep 23, 2026 | $56.04 | $56.79 | $55.52 | $55.78 | $-0.77 | -1.36% | 1,725,933 | $56.01 | $55.52 $56.79 |
| Sep 22, 2026 | $56.10 | $57.05 | $55.82 | $56.55 | +$0.69 | +1.24% | 2,075,093 | $56.54 | $55.82 $57.05 |
| Sep 21, 2026 | $56.79 | $56.96 | $55.35 | $55.86 | $-0.92 | -1.62% | 2,658,809 | $56.08 | $55.35 $56.96 |
| Sep 18, 2026 | $56.24 | $57.51 | $55.64 | $56.78 | +$0.18 | +0.32% | 9,364,236 | $56.72 | $55.64 $57.51 |
| Sep 17, 2026 | $59.50 | $60.00 | $56.56 | $56.60 | $-2.36 | -4.00% | 2,453,502 | $57.87 | $56.56 $60.00 |
| Sep 16, 2026 | $59.35 | $60.00 | $58.79 | $58.96 | +$0.12 | +0.20% | 1,647,899 | $59.24 | $58.79 $60.00 |
| Sep 15, 2026 | $60.30 | $60.53 | $58.28 | $58.84 | $-1.46 | -2.42% | 1,409,447 | $58.87 | $58.28 $60.53 |
| Sep 14, 2026 | $57.91 | $60.77 | $57.91 | $60.30 | +$1.57 | +2.67% | 3,448,837 | $60.17 | $57.91 $60.77 |
| Sep 11, 2026 | $59.05 | $59.90 | $58.08 | $58.73 | +$0.85 | +1.47% | 2,489,921 | $58.94 | $58.08 $59.90 |
| Sep 10, 2026 | $61.33 | $62.62 | $57.68 | $57.88 | $-4.11 | -6.63% | 3,317,148 | $59.15 | $57.68 $62.62 |
| Sep 9, 2026 | $62.58 | $62.83 | $60.93 | $61.99 | $-0.57 | -0.91% | 1,297,980 | $61.89 | $60.93 $62.83 |
| Sep 8, 2026 | $60.73 | $63.03 | $60.69 | $62.56 | +$1.83 | +3.01% | 3,211,086 | $62.44 | $60.69 $63.03 |
| Sep 4, 2026 | $60.51 | $61.75 | $60.51 | $60.73 | $-0.70 | -1.14% | 1,729,143 | $60.98 | $60.51 $61.75 |
| Sep 3, 2026 | $60.72 | $61.48 | $58.98 | $61.43 | +$1.18 | +1.96% | 2,109,087 | $60.89 | $58.98 $61.48 |
| Sep 2, 2026 | $59.16 | $60.58 | $58.97 | $60.25 | +$1.09 | +1.84% | 1,766,788 | $59.99 | $58.97 $60.58 |
| Sep 1, 2026 | $58.55 | $59.91 | $58.50 | $59.16 | +$0.76 | +1.30% | 1,485,939 | $59.25 | $58.50 $59.91 |
| Aug 31, 2026 | $58.76 | $59.07 | $57.80 | $58.40 | $-0.73 | -1.23% | 1,924,816 | $58.33 | $57.80 $59.07 |
| Aug 28, 2026 | $60.54 | $61.31 | $59.04 | $59.13 | $-1.77 | -2.91% | 1,506,364 | $59.48 | $59.04 $61.31 |
| Aug 27, 2026 | $61.42 | $63.14 | $60.53 | $60.90 | $-0.45 | -0.73% | 3,221,814 | $61.38 | $60.53 $63.14 |
| Aug 26, 2026 | $57.20 | $61.37 | $56.75 | $61.35 | +$4.12 | +7.20% | 2,552,555 | $60.37 | $56.75 $61.37 |
| Aug 25, 2026 | $59.55 | $60.18 | $56.43 | $57.23 | $-2.26 | -3.80% | 2,601,833 | $57.37 | $56.43 $60.18 |
| Aug 24, 2026 | $58.33 | $60.14 | $58.25 | $59.49 | +$0.62 | +1.05% | 2,191,803 | $59.42 | $58.25 $60.14 |
| Aug 21, 2026 | $59.97 | $60.65 | $58.80 | $58.87 | $-0.66 | -1.11% | 1,523,774 | $59.15 | $58.80 $60.65 |