5 DAY PERFORMANCE
-2.23%
1 MONTH PERFORMANCE
-12.39%
3 MONTH PERFORMANCE
+4.52%
6 MONTH PERFORMANCE
+57.08%
YEAR-TO-DATE PERFORMANCE
+62.99%
1 YEAR PERFORMANCE
+170.33%
BrightSpring Health Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $59.65 | $61.05 (2.35%) | $61.10 | $59.12 | 134.25 K | |
| 08/13/2026 | $59.80 | $60.23 (0.72%) | $61.40 | $59.80 | 1.37 M | $12.41 B |
| 08/12/2026 | $58.12 | $59.68 (2.68%) | $60.26 | $57.51 | 3.13 M | $12.30 B |
| 08/11/2026 | $61.23 | $57.89 (-5.45%) | $62.03 | $57.40 | 6.05 M | $11.93 B |
| 08/10/2026 | $61.74 | $61.45 (-0.47%) | $62.89 | $61.23 | 2.36 M | $12.66 B |
| 08/07/2026 | $61.94 | $62.43 (0.79%) | $63.40 | $61.17 | 2.17 M | $12.86 B |
| 08/06/2026 | $62.24 | $60.60 (-2.63%) | $62.49 | $60.53 | 2.13 M | $12.49 B |
| 08/05/2026 | $62.80 | $63.02 (0.35%) | $64.26 | $61.58 | 3.22 M | $12.98 B |
| 08/04/2026 | $61.61 | $62.77 (1.88%) | $63.60 | $59.15 | 4.30 M | $12.93 B |
| 08/03/2026 | $59.27 | $60.47 (2.02%) | $61.81 | $57.95 | 4.53 M | $12.46 B |
| 07/31/2026 | $69.47 | $59.71 (-14.05%) | $70.05 | $59.26 | 7.74 M | $12.26 B |
| 07/30/2026 | $70.58 | $72.88 (3.26%) | $73.29 | $70.00 | 3.43 M | $14.97 B |
| 07/29/2026 | $72.75 | $69.37 (-4.65%) | $73.20 | $69.25 | 1.97 M | $14.25 B |
| 07/28/2026 | $71.83 | $72.46 (0.88%) | $72.67 | $69.98 | 1.81 M | $14.88 B |
| 07/27/2026 | $72.92 | $71.98 (-1.29%) | $73.75 | $71.03 | 1.96 M | $14.78 B |
| 07/24/2026 | $71.42 | $72.91 (2.09%) | $73.40 | $70.96 | 2.48 M | $14.93 B |
| 07/23/2026 | $69.07 | $69.84 (1.11%) | $70.28 | $68.25 | 3.66 M | $14.30 B |
| 07/22/2026 | $71.43 | $69.74 (-2.37%) | $72.56 | $69.66 | 3.68 M | $14.28 B |
| 07/21/2026 | $71.56 | $72.56 (1.4%) | $73.01 | $70.72 | 2.73 M | $14.85 B |
| 07/20/2026 | $71.00 | $70.50 (-0.7%) | $73.40 | $70.41 | 2.73 M | $14.43 B |
| 07/17/2026 | $67.16 | $70.69 (5.26%) | $71.34 | $66.65 | 3.82 M | $14.47 B |
| 07/16/2026 | $68.00 | $68.16 (0.24%) | $70.61 | $67.21 | 32.76 M | $13.95 B |
| 07/15/2026 | $67.90 | $68.26 (0.53%) | $70.29 | $66.58 | 5.85 M | $13.97 B |
| 07/14/2026 | $70.43 | $69.67 (-1.08%) | $71.20 | $69.38 | 1.82 M | $14.26 B |
| 07/13/2026 | $71.89 | $69.64 (-3.13%) | $72.22 | $69.28 | 2.27 M | $14.26 B |
| 07/10/2026 | $71.36 | $71.43 (0.1%) | $72.06 | $70.11 | 1.82 M | $14.62 B |
| 07/09/2026 | $71.44 | $71.58 (0.2%) | $71.82 | $70.84 | 2.05 M | $14.65 B |
| 07/08/2026 | $70.37 | $70.50 (0.18%) | $71.40 | $69.37 | 3.03 M | $14.43 B |
| 07/07/2026 | $70.78 | $70.17 (-0.86%) | $71.34 | $68.63 | 3.97 M | $14.36 B |
| 07/06/2026 | $69.67 | $70.56 (1.28%) | $72.06 | $69.64 | 3.28 M | $14.44 B |
| 07/02/2026 | $70.91 | $69.03 (-2.65%) | $70.91 | $68.45 | 2.24 M | $14.13 B |
| 07/01/2026 | $69.44 | $69.85 (0.59%) | $70.25 | $68.21 | 3.49 M | $14.30 B |
| 06/30/2026 | $68.98 | $69.74 (1.1%) | $69.91 | $68.10 | 3.20 M | $14.28 B |
| 06/29/2026 | $68.60 | $68.98 (0.55%) | $70.30 | $68.41 | 3.98 M | $14.12 B |
| 06/26/2026 | $69.30 | $68.98 (-0.46%) | $70.72 | $68.13 | 10.45 M | $14.12 B |
| 06/25/2026 | $68.43 | $69.70 (1.86%) | $69.89 | $68.22 | 3.07 M | $14.27 B |
| 06/24/2026 | $66.93 | $67.61 (1.02%) | $69.11 | $66.32 | 2.87 M | $13.84 B |
| 06/23/2026 | $66.05 | $66.84 (1.2%) | $67.86 | $65.92 | 2.41 M | $13.68 B |
| 06/22/2026 | $67.30 | $67.20 (-0.15%) | $67.76 | $65.83 | 2.48 M | $13.76 B |
| 06/18/2026 | $65.05 | $66.25 (1.84%) | $66.69 | $64.92 | 7.17 M | $13.56 B |
| 06/17/2026 | $64.15 | $64.43 (0.44%) | $65.00 | $63.64 | 2.26 M | $13.19 B |
| 06/16/2026 | $64.29 | $64.14 (-0.23%) | $64.73 | $63.52 | 2.38 M | $13.13 B |
| 06/15/2026 | $63.33 | $64.08 (1.18%) | $64.09 | $62.27 | 2.55 M | $13.12 B |
| 06/12/2026 | $63.57 | $63.23 (-0.53%) | $64.18 | $61.98 | 4.01 M | $12.94 B |
| 06/11/2026 | $61.43 | $63.08 (2.69%) | $63.50 | $61.04 | 3.24 M | $12.91 B |
| 06/10/2026 | $60.77 | $60.59 (-0.3%) | $62.34 | $60.46 | 3.35 M | $12.40 B |
| 06/09/2026 | $59.99 | $61.00 (1.68%) | $61.39 | $59.03 | 5.54 M | $12.49 B |
| 06/08/2026 | $58.73 | $59.22 (0.83%) | $59.61 | $58.10 | 4.19 M | $12.12 B |
| 06/05/2026 | $57.20 | $57.40 (0.35%) | $58.58 | $56.20 | 8.01 M | $11.75 B |
| 06/04/2026 | $58.18 | $57.40 (-1.34%) | $59.52 | $56.91 | 10.79 M | $11.75 B |
| 06/03/2026 | $59.83 | $60.88 (1.75%) | $61.02 | $59.52 | 1.83 M | $12.46 B |
| 06/02/2026 | $59.98 | $59.34 (-1.07%) | $60.48 | $58.12 | 1.90 M | $12.15 B |
| 06/01/2026 | $61.62 | $59.98 (-2.66%) | $62.00 | $59.80 | 2.45 M | $12.28 B |
| 05/29/2026 | $61.23 | $61.68 (0.73%) | $61.84 | $60.55 | 3.01 M | $12.63 B |
| 05/28/2026 | $60.71 | $60.83 (0.2%) | $62.11 | $60.29 | 2.25 M | $12.45 B |
| 05/27/2026 | $60.40 | $60.55 (0.25%) | $60.91 | $60.08 | 1.93 M | $12.40 B |
| 05/26/2026 | $59.53 | $60.32 (1.33%) | $60.48 | $58.90 | 2.05 M | $12.35 B |
| 05/22/2026 | $58.86 | $58.50 (-0.61%) | $59.26 | $58.09 | 1.45 M | $11.98 B |
| 05/21/2026 | $59.25 | $57.99 (-2.13%) | $59.65 | $57.95 | 2.54 M | $11.87 B |
| 05/20/2026 | $57.39 | $58.59 (2.09%) | $58.87 | $56.80 | 2.61 M | $11.99 B |
| 05/19/2026 | $56.27 | $56.72 (0.8%) | $57.10 | $54.93 | 2.20 M | $11.61 B |
| 05/18/2026 | $58.52 | $56.18 (-4%) | $59.00 | $56.09 | 2.03 M | $11.50 B |
| 05/15/2026 | $57.62 | $57.90 (0.49%) | $58.30 | $57.21 | 2.83 M | $11.85 B |
| 05/14/2026 | $56.92 | $58.40 (2.6%) | $58.67 | $56.50 | 1.85 M | $11.96 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.
