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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	17.01	17.68	16.85	17.17	884,743	17.17
4/03/2025	17.64	18.15	17.23	17.78	1,112,683	17.78
4/02/2025	17.63	18.44	17.63	18.18	1,403,906	18.18
4/01/2025	17.96	18.28	17.65	17.94	1,649,583	17.94
3/31/2025	17.68	18.32	17.64	18.09	1,450,898	18.09
3/28/2025	18.35	18.38	17.81	18.03	866,535	18.03
3/27/2025	18.29	18.79	17.93	18.41	909,716	18.41
3/26/2025	18.64	18.88	18.27	18.47	762,638	18.47
3/25/2025	18.61	19.00	18.29	18.64	1,409,317	18.64
3/24/2025	18.44	18.85	18.18	18.69	2,250,672	18.69
3/21/2025	17.87	18.07	17.64	18.05	1,829,781	18.05
3/20/2025	18.06	18.46	17.88	18.13	1,381,319	18.13
3/19/2025	17.68	18.65	17.41	18.34	1,238,495	18.34
3/18/2025	17.23	17.78	17.15	17.72	1,201,695	17.72
3/17/2025	17.29	17.78	17.29	17.45	848,744	17.45
3/14/2025	17.14	17.44	16.93	17.42	804,622	17.42
3/13/2025	17.98	17.98	16.69	16.95	1,337,846	16.95
3/12/2025	17.43	18.44	17.18	17.76	2,370,868	17.76
3/11/2025	16.07	17.24	16.00	16.79	2,523,299	16.79
3/10/2025	17.01	17.45	15.92	16.03	2,558,771	16.03
3/07/2025	17.58	17.79	16.79	17.48	2,555,514	17.48
3/06/2025	18.60	19.05	16.84	17.23	3,955,453	17.23
3/05/2025	18.15	18.52	17.96	18.39	1,420,805	18.39
3/04/2025	18.03	18.70	17.63	18.15	1,478,711	18.15
3/03/2025	19.28	19.42	18.44	18.51	1,487,108	18.51
2/28/2025	19.15	19.58	18.84	19.28	1,027,770	19.28
2/27/2025	19.26	19.50	18.88	19.23	638,069	19.23
2/26/2025	19.45	19.62	19.15	19.25	940,510	19.25
2/25/2025	19.41	19.55	19.04	19.49	866,364	19.49
2/24/2025	19.53	19.69	19.05	19.42	1,008,978	19.42
2/21/2025	20.37	20.50	19.32	19.49	2,194,217	19.49
2/20/2025	20.69	20.93	20.23	20.40	1,793,787	20.40
2/19/2025	20.88	21.52	20.80	20.90	5,217,190	20.90
2/18/2025	22.00	22.43	21.85	22.15	707,573	22.15
2/14/2025	22.20	22.80	22.03	22.05	617,341	22.05
2/13/2025	21.92	22.37	21.61	22.08	1,067,291	22.08
2/12/2025	21.74	22.27	21.58	21.67	919,161	21.67
2/11/2025	22.16	22.77	21.73	21.97	929,335	21.97
2/10/2025	22.08	22.39	21.67	22.27	760,814	22.27
2/07/2025	22.43	22.66	21.85	22.11	1,928,886	22.11
2/06/2025	23.42	23.68	22.39	22.47	1,355,806	22.47
2/05/2025	23.59	23.84	23.31	23.40	728,976	23.40
2/04/2025	23.77	23.90	23.44	23.50	974,199	23.50
2/03/2025	23.12	23.92	23.00	23.72	1,419,541	23.72
1/31/2025	24.32	24.37	23.49	23.60	1,939,040	23.60
1/30/2025	23.74	24.82	23.74	24.24	1,585,459	24.24
1/29/2025	23.33	23.83	23.12	23.75	1,356,669	23.75
1/28/2025	23.68	23.81	22.40	22.73	1,767,500	22.73
1/27/2025	22.55	23.77	22.55	23.72	2,334,152	23.72
1/24/2025	21.55	22.97	21.39	22.82	2,598,530	22.82
1/23/2025	21.24	21.87	21.13	21.55	2,032,416	21.55
1/22/2025	20.85	21.50	20.32	21.19	3,468,678	21.19
1/21/2025	17.80	21.34	17.56	20.89	5,155,188	20.89
1/17/2025	18.56	18.93	17.79	18.55	671,743	18.55
1/16/2025	18.03	18.53	17.37	18.48	1,390,942	18.48
1/15/2025	17.89	18.39	17.89	18.00	603,009	18.00
1/14/2025	17.39	17.82	17.32	17.80	429,079	17.80
1/13/2025	16.93	17.32	16.73	17.28	887,021	17.28
1/10/2025	17.02	17.63	15.26	17.17	1,417,377	17.17
1/08/2025	17.20	17.41	16.70	17.32	1,767,828	17.32
1/07/2025	17.14	17.47	16.80	17.34	1,171,648	17.34
1/06/2025	17.53	17.95	16.96	17.05	1,208,703	17.05