BrightSpring Health Services, Inc. - Common Stock (BTSG)

Historical Prices For BrightSpring Health Services, Inc. - Common Stock (BTSG)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	20.16	20.46	19.86	19.95	1,140,023	19.95
7/17/2025	19.98	20.16	19.80	20.10	966,184	20.10
7/16/2025	20.19	20.22	19.77	20.06	1,690,875	20.06
7/15/2025	20.21	20.37	19.95	20.06	1,461,243	20.06
7/14/2025	20.31	20.52	20.09	20.31	1,625,345	20.31
7/11/2025	20.78	20.78	20.25	20.31	1,270,393	20.31
7/10/2025	21.29	21.32	20.81	20.86	1,213,437	20.86
7/09/2025	21.66	21.74	21.12	21.39	1,212,834	21.39
7/08/2025	22.06	22.17	21.26	21.44	1,906,203	21.44
7/07/2025	22.11	22.40	21.73	22.00	1,588,310	22.00
7/03/2025	21.97	22.20	21.57	22.12	1,008,367	22.12
7/02/2025	22.22	22.22	21.36	22.00	4,037,609	22.00
7/01/2025	23.33	23.52	22.22	22.27	3,323,166	22.27
6/30/2025	23.75	23.78	23.24	23.59	2,571,748	23.59
6/27/2025	23.04	23.59	22.87	23.54	6,956,840	23.54
6/26/2025	22.68	23.14	22.54	23.08	1,887,990	23.08
6/25/2025	22.97	23.00	22.48	22.61	1,729,262	22.61
6/24/2025	23.04	23.27	22.70	22.89	2,166,431	22.89
6/23/2025	22.50	23.00	22.06	22.77	2,986,097	22.77
6/20/2025	22.37	22.47	21.88	22.27	2,740,346	22.27
6/18/2025	21.29	22.43	21.02	22.38	3,883,975	22.38
6/17/2025	21.10	21.77	21.00	21.35	2,425,076	21.35
6/16/2025	21.28	21.45	20.86	21.32	3,514,578	21.32
6/13/2025	21.30	21.75	21.15	21.18	5,196,323	21.18
6/12/2025	21.99	22.14	21.42	21.60	6,806,547	21.60
6/11/2025	22.02	22.25	21.61	21.89	7,090,611	21.89
6/10/2025	23.67	23.87	20.52	22.24	4,005,708	22.24
6/09/2025	24.83	25.57	23.50	23.86	2,482,848	23.86
6/06/2025	23.71	24.13	23.40	24.11	1,529,511	24.11
6/05/2025	23.54	23.57	23.22	23.50	1,735,432	23.50
6/04/2025	23.79	23.99	23.32	23.58	2,342,521	23.58
6/03/2025	23.89	23.96	23.37	23.65	1,993,973	23.65
6/02/2025	23.95	24.42	23.10	23.93	2,150,193	23.93
5/30/2025	23.25	23.95	23.00	23.81	2,914,252	23.81
5/29/2025	23.47	24.50	23.12	23.40	1,927,356	23.40
5/28/2025	23.39	23.65	23.00	23.20	1,125,995	23.20
5/27/2025	23.87	24.01	22.92	23.38	1,330,072	23.38
5/23/2025	22.91	23.30	22.76	23.23	1,101,734	23.23
5/22/2025	23.59	23.73	22.71	22.92	1,792,234	22.92
5/21/2025	23.72	24.10	23.42	23.74	1,590,802	23.74
5/20/2025	24.01	24.02	23.64	23.82	1,461,703	23.82
5/19/2025	24.16	24.36	23.95	24.11	1,591,496	24.11
5/16/2025	24.02	24.80	23.91	24.43	1,874,348	24.43
5/15/2025	23.46	24.03	22.96	24.02	1,525,127	24.02
5/14/2025	23.40	23.40	23.20	23.49	4,172,473	23.49
5/13/2025	22.50	24.08	22.21	23.24	3,414,739	23.24
5/12/2025	23.46	23.77	22.07	22.35	3,060,502	22.35
5/09/2025	22.34	22.95	22.16	22.82	2,128,816	22.82
5/08/2025	23.35	23.45	21.63	22.52	4,509,183	22.52
5/07/2025	22.16	23.08	22.01	23.04	3,934,997	23.04
5/06/2025	20.60	22.00	20.34	21.83	8,770,236	21.83
5/05/2025	21.38	21.88	20.70	21.15	4,030,781	21.15
5/02/2025	20.36	20.95	19.40	20.87	4,015,676	20.87
5/01/2025	17.89	18.36	17.46	17.90	2,342,089	17.90
4/30/2025	17.28	17.66	17.12	17.53	934,548	17.53
4/29/2025	17.28	17.54	16.34	17.53	861,740	17.53
4/28/2025	17.06	17.42	16.93	17.31	745,459	17.31
4/25/2025	16.41	17.03	16.25	16.92	844,064	16.92
4/24/2025	16.37	16.78	16.37	16.55	1,213,541	16.55
4/23/2025	16.60	16.91	16.18	16.27	1,404,682	16.27
4/22/2025	15.88	16.24	15.70	16.09	1,161,046	16.09
4/21/2025	16.47	16.56	15.48	15.62	869,013	15.62