BrightSpring Health Services, Inc.
61.99USD
-0.5700 (-0.91%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 62.56 | 3,210,400 |
| Fr 09/04/26 | 60.73 | 1,728,700 |
| Th 09/03/26 | 61.43 | 2,108,600 |
| We 09/02/26 | 60.25 | 1,767,100 |
| Tu 09/01/26 | 59.16 | 1,485,742 |
| Mo 08/31/26 | 58.40 | 1,924,415 |
| Fr 08/28/26 | 59.13 | 1,506,252 |
| Th 08/27/26 | 60.90 | 3,221,500 |
| We 08/26/26 | 61.35 | 2,549,823 |
| Tu 08/25/26 | 57.23 | 2,600,797 |
| Mo 08/24/26 | 59.49 | 2,191,469 |
| Fr 08/21/26 | 58.87 | 1,523,800 |
| Th 08/20/26 | 59.53 | 1,828,700 |
| We 08/19/26 | 59.33 | 2,907,600 |
| Tu 08/18/26 | 59.50 | 1,785,100 |
| Mo 08/17/26 | 60.38 | 1,656,200 |
| Fr 08/14/26 | 61.71 | 1,606,100 |
| Th 08/13/26 | 60.23 | 1,372,700 |
| We 08/12/26 | 59.68 | 3,132,200 |
| Tu 08/11/26 | 57.89 | 6,047,100 |
| Mo 08/10/26 | 61.45 | 2,361,900 |
| Fr 08/07/26 | 62.43 | 2,165,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 60.60 | 2,126,300 |
| We 08/05/26 | 63.02 | 3,222,600 |
| Tu 08/04/26 | 62.77 | 4,296,000 |
| Mo 08/03/26 | 60.47 | 4,525,000 |
| Fr 07/31/26 | 59.71 | 7,735,700 |
| Th 07/30/26 | 72.88 | 3,425,400 |
| We 07/29/26 | 69.37 | 1,970,000 |
| Tu 07/28/26 | 72.46 | 1,810,300 |
| Mo 07/27/26 | 71.98 | 1,961,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 70.17 | 3,970,500 |
| Mo 07/06/26 | 70.56 | 3,278,000 |
| Th 07/02/26 | 69.03 | 2,242,800 |
| We 07/01/26 | 69.85 | 3,494,500 |
| Tu 06/30/26 | 69.74 | 3,199,300 |
| Mo 06/29/26 | 68.98 | 3,977,100 |
| Fr 06/26/26 | 68.98 | 10,450,200 |
| Th 06/25/26 | 69.70 | 3,070,000 |
| We 06/24/26 | 67.61 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 60.88 | 1,828,800 |
| Tu 06/02/26 | 59.34 | 1,901,600 |
| Mo 06/01/26 | 59.98 | 2,446,000 |
| Fr 05/29/26 | 61.68 | 3,007,400 |
| Th 05/28/26 | 60.83 | 2,248,600 |
| We 05/27/26 | 60.55 | 1,929,500 |
| Tu 05/26/26 | 60.32 | 2,050,300 |
| Fr 05/22/26 | 58.50 | 1,447,300 |
| Th 05/21/26 | 57.99 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 52.58 | 9,471,200 |
| Th 04/30/26 | 47.97 | 7,731,800 |
| We 04/29/26 | 48.15 | 2,981,800 |
| Tu 04/28/26 | 47.49 | 1,884,200 |
| Mo 04/27/26 | 48.57 | 2,383,200 |
| Fr 04/24/26 | 48.16 | 2,239,400 |
| Th 04/23/26 | 47.20 | 2,070,500 |
| We 04/22/26 | 47.17 | 1,357,300 |
| Tu 04/21/26 | 46.10 | 1,744,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 42.61 | 2,718,400 |
| Mo 03/30/26 | 41.54 | 1,982,500 |
| Fr 03/27/26 | 42.33 | 2,245,700 |
| Th 03/26/26 | 42.83 | 2,726,300 |
| We 03/25/26 | 44.82 | 3,981,200 |
| Tu 03/24/26 | 43.31 | 2,090,800 |
| Mo 03/23/26 | 42.10 | 2,821,400 |
| Fr 03/20/26 | 41.21 | 6,556,900 |
| Th 03/19/26 | 43.99 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 41.43 | 6,195,400 |
| Th 02/26/26 | 40.13 | 2,670,100 |
| We 02/25/26 | 40.80 | 1,511,100 |
| Tu 02/24/26 | 40.30 | 1,410,500 |
| Mo 02/23/26 | 39.99 | 1,202,400 |
| Fr 02/20/26 | 41.06 | 1,036,900 |
| Th 02/19/26 | 40.80 | 1,350,300 |
| We 02/18/26 | 41.15 | 2,069,100 |
| Tu 02/17/26 | 38.46 | 1,498,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 39.05 | 2,065,000 |
| Mo 01/26/26 | 40.09 | 1,173,500 |
| Fr 01/23/26 | 39.64 | 1,453,400 |
| Th 01/22/26 | 39.60 | 1,614,900 |
| We 01/21/26 | 39.23 | 1,478,800 |
| Tu 01/20/26 | 38.73 | 1,282,200 |
| Fr 01/16/26 | 39.20 | 1,276,500 |
| Th 01/15/26 | 39.60 | 1,257,500 |
| We 01/14/26 | 38.45 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 37.78 | 1,748,200 |
| Mo 12/22/25 | 38.00 | 1,458,700 |
| Fr 12/19/25 | 37.49 | 5,180,400 |
| Th 12/18/25 | 36.64 | 1,795,400 |
| We 12/17/25 | 35.58 | 2,105,900 |
| Tu 12/16/25 | 36.44 | 1,848,000 |
| Mo 12/15/25 | 35.96 | 1,896,200 |
| Fr 12/12/25 | 36.54 | 1,990,700 |
| Th 12/11/25 | 35.90 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 32.76 | 2,217,800 |
| We 11/19/25 | 32.26 | 2,788,400 |
| Tu 11/18/25 | 31.55 | 2,537,500 |
| Mo 11/17/25 | 31.36 | 1,917,100 |
| Fr 11/14/25 | 32.00 | 2,133,700 |
| Th 11/13/25 | 31.75 | 2,395,000 |
| We 11/12/25 | 33.64 | 1,955,200 |
| Tu 11/11/25 | 33.91 | 1,492,700 |
| Mo 11/10/25 | 33.57 | 1,548,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 32.25 | 14,370,900 |
| Mo 10/20/25 | 30.47 | 2,991,500 |
| Fr 10/17/25 | 29.73 | 18,406,900 |
| Th 10/16/25 | 29.45 | 4,181,700 |
| We 10/15/25 | 30.74 | 7,032,700 |
| Tu 10/14/25 | 29.92 | 2,589,100 |
| Mo 10/13/25 | 29.48 | 3,704,100 |
| Fr 10/10/25 | 28.36 | 4,673,100 |
| Th 10/09/25 | 28.75 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 27.31 | 5,557,300 |
| Th 09/18/25 | 27.25 | 2,344,000 |
| We 09/17/25 | 27.40 | 3,164,600 |
| Tu 09/16/25 | 27.10 | 3,713,600 |
| Mo 09/15/25 | 27.18 | 3,066,400 |
| Fr 09/12/25 | 26.45 | 4,264,300 |
| Th 09/11/25 | 27.99 | 3,598,900 |
| We 09/10/25 | 28.08 | 7,594,000 |
| Tu 09/09/25 | 26.24 | 5,225,800 |
| Fr 07/24/26 | 72.91 | 2,482,600 |
| Th 07/23/26 | 69.84 | 3,657,200 |
| We 07/22/26 | 69.74 | 3,677,700 |
| Tu 07/21/26 | 72.56 | 2,725,400 |
| Mo 07/20/26 | 70.50 | 2,727,300 |
| Fr 07/17/26 | 70.69 | 3,816,900 |
| Th 07/16/26 | 68.16 | 32,760,800 |
| We 07/15/26 | 68.26 | 5,848,600 |
| Tu 07/14/26 | 69.67 | 1,817,000 |
| Mo 07/13/26 | 69.64 | 2,271,400 |
| Fr 07/10/26 | 71.43 | 1,817,700 |
| Th 07/09/26 | 71.58 | 2,048,200 |
| We 07/08/26 | 70.50 | 3,030,100 |
| 2,874,500 |
| Tu 06/23/26 | 66.84 | 2,406,600 |
| Mo 06/22/26 | 67.20 | 2,476,600 |
| Th 06/18/26 | 66.25 | 7,173,800 |
| We 06/17/26 | 64.43 | 2,259,800 |
| Tu 06/16/26 | 64.14 | 2,380,800 |
| Mo 06/15/26 | 64.08 | 2,549,700 |
| Fr 06/12/26 | 63.23 | 4,012,200 |
| Th 06/11/26 | 63.08 | 3,244,600 |
| We 06/10/26 | 60.59 | 3,352,000 |
| Tu 06/09/26 | 61.00 | 5,538,500 |
| Mo 06/08/26 | 59.22 | 4,186,100 |
| Fr 06/05/26 | 57.40 | 8,013,800 |
| Th 06/04/26 | 57.40 | 10,792,100 |
| 2,535,300 |
| We 05/20/26 | 58.59 | 2,609,300 |
| Tu 05/19/26 | 56.72 | 2,200,700 |
| Mo 05/18/26 | 56.18 | 2,034,100 |
| Fr 05/15/26 | 57.90 | 2,833,400 |
| Th 05/14/26 | 58.40 | 1,852,500 |
| We 05/13/26 | 56.50 | 2,795,000 |
| Tu 05/12/26 | 55.50 | 2,717,100 |
| Mo 05/11/26 | 55.07 | 2,472,000 |
| Fr 05/08/26 | 54.83 | 1,876,700 |
| Th 05/07/26 | 52.94 | 2,345,900 |
| We 05/06/26 | 52.74 | 2,214,400 |
| Tu 05/05/26 | 51.44 | 4,040,000 |
| Mo 05/04/26 | 53.54 | 4,642,400 |
| Mo 04/20/26 | 47.81 | 1,335,000 |
| Fr 04/17/26 | 47.27 | 1,306,500 |
| Th 04/16/26 | 45.80 | 1,314,700 |
| We 04/15/26 | 46.01 | 1,856,300 |
| Tu 04/14/26 | 46.04 | 1,257,900 |
| Mo 04/13/26 | 46.03 | 1,045,500 |
| Fr 04/10/26 | 45.33 | 1,413,800 |
| Th 04/09/26 | 45.92 | 1,397,700 |
| We 04/08/26 | 46.31 | 3,112,100 |
| Tu 04/07/26 | 43.87 | 2,191,900 |
| Mo 04/06/26 | 43.51 | 1,664,900 |
| Th 04/02/26 | 43.10 | 1,684,400 |
| We 04/01/26 | 42.03 | 2,611,100 |
| 2,741,000 |
| We 03/18/26 | 43.07 | 5,480,800 |
| Tu 03/17/26 | 42.10 | 5,312,700 |
| Mo 03/16/26 | 39.05 | 2,706,700 |
| Fr 03/13/26 | 38.31 | 2,784,200 |
| Th 03/12/26 | 38.64 | 2,974,100 |
| We 03/11/26 | 41.33 | 1,335,800 |
| Tu 03/10/26 | 41.34 | 1,779,300 |
| Mo 03/09/26 | 42.23 | 2,018,600 |
| Fr 03/06/26 | 41.49 | 2,574,400 |
| Th 03/05/26 | 41.77 | 6,259,800 |
| We 03/04/26 | 41.96 | 9,846,300 |
| Tu 03/03/26 | 40.65 | 9,354,400 |
| Mo 03/02/26 | 41.58 | 3,010,600 |
| Fr 02/13/26 | 38.86 | 1,400,300 |
| Th 02/12/26 | 37.79 | 2,214,400 |
| We 02/11/26 | 40.06 | 1,168,100 |
| Tu 02/10/26 | 39.34 | 1,099,300 |
| Mo 02/09/26 | 39.76 | 1,006,600 |
| Fr 02/06/26 | 39.68 | 1,214,000 |
| Th 02/05/26 | 38.36 | 1,459,000 |
| We 02/04/26 | 37.28 | 1,781,500 |
| Tu 02/03/26 | 39.02 | 1,762,800 |
| Mo 02/02/26 | 40.49 | 1,986,000 |
| Fr 01/30/26 | 39.27 | 1,593,700 |
| Th 01/29/26 | 39.83 | 1,588,900 |
| We 01/28/26 | 39.55 | 1,241,300 |
| 1,091,200 |
| Tu 01/13/26 | 38.62 | 1,497,300 |
| Mo 01/12/26 | 39.01 | 2,368,600 |
| Fr 01/09/26 | 37.53 | 2,316,100 |
| Th 01/08/26 | 39.10 | 1,786,200 |
| We 01/07/26 | 39.51 | 2,060,400 |
| Tu 01/06/26 | 40.67 | 2,298,400 |
| Mo 01/05/26 | 39.26 | 2,043,500 |
| Fr 01/02/26 | 38.40 | 1,668,300 |
| We 12/31/25 | 37.45 | 1,555,900 |
| Tu 12/30/25 | 37.64 | 1,227,400 |
| Mo 12/29/25 | 37.84 | 1,395,900 |
| Fr 12/26/25 | 37.75 | 894,700 |
| We 12/24/25 | 37.73 | 630,600 |
| 1,991,600 |
| We 12/10/25 | 35.20 | 1,960,600 |
| Tu 12/09/25 | 35.43 | 1,468,800 |
| Mo 12/08/25 | 34.54 | 2,407,200 |
| Fr 12/05/25 | 35.79 | 2,040,900 |
| Th 12/04/25 | 35.16 | 1,446,900 |
| We 12/03/25 | 35.12 | 2,079,800 |
| Tu 12/02/25 | 35.14 | 2,069,800 |
| Mo 12/01/25 | 35.90 | 2,340,300 |
| Fr 11/28/25 | 36.16 | 935,200 |
| We 11/26/25 | 36.48 | 1,930,500 |
| Tu 11/25/25 | 36.22 | 2,145,000 |
| Mo 11/24/25 | 35.23 | 3,152,200 |
| Fr 11/21/25 | 34.59 | 2,604,500 |
| Fr 11/07/25 | 33.14 | 1,571,200 |
| Th 11/06/25 | 32.60 | 2,271,500 |
| We 11/05/25 | 32.68 | 3,873,500 |
| Tu 11/04/25 | 32.03 | 2,700,900 |
| Mo 11/03/25 | 33.49 | 2,514,900 |
| Fr 10/31/25 | 33.05 | 2,891,400 |
| Th 10/30/25 | 32.79 | 2,770,200 |
| We 10/29/25 | 34.05 | 2,888,500 |
| Tu 10/28/25 | 34.00 | 2,331,300 |
| Mo 10/27/25 | 33.83 | 2,370,100 |
| Fr 10/24/25 | 33.53 | 2,817,900 |
| Th 10/23/25 | 33.50 | 9,417,500 |
| We 10/22/25 | 32.94 | 4,633,100 |
| 4,454,500 |
| We 10/08/25 | 28.89 | 4,675,000 |
| Tu 10/07/25 | 28.42 | 3,784,800 |
| Mo 10/06/25 | 28.87 | 3,779,200 |
| Fr 10/03/25 | 28.36 | 3,985,300 |
| Th 10/02/25 | 28.75 | 3,633,600 |
| We 10/01/25 | 29.84 | 5,809,300 |
| Tu 09/30/25 | 29.56 | 6,022,100 |
| Mo 09/29/25 | 28.13 | 2,672,200 |
| Fr 09/26/25 | 27.39 | 3,412,600 |
| Th 09/25/25 | 26.85 | 4,707,800 |
| We 09/24/25 | 27.23 | 2,952,200 |
| Tu 09/23/25 | 27.98 | 1,784,100 |
| Mo 09/22/25 | 27.60 | 1,619,800 |
| Mo 09/08/25 | 25.48 | 6,309,800 |