Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

11.32 -0.11 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 11.43 11.46 11.16 11.32 298,324 -0.11(-0.96%)
May 23, 2024 11.45 11.56 11.04 11.43 454,912 -0.05(-0.44%)
May 22, 2024 11.47 11.76 11.26 11.48 950,423 +0.33(+2.96%)
May 21, 2024 11.38 11.38 11.11 11.15 378,264 -0.30(-2.62%)
May 20, 2024 11.48 11.84 11.26 11.45 1,036,836 -0.02(-0.17%)
May 17, 2024 11.42 11.54 11.24 11.47 922,418 +0.07(+0.61%)
May 16, 2024 11.58 11.70 11.30 11.40 741,991 -0.23(-1.98%)
May 15, 2024 11.39 11.65 11.32 11.63 1,273,509 +0.33(+2.92%)
May 14, 2024 11.30 11.48 11.22 11.30 1,107,287 +0.06(+0.53%)
May 13, 2024 11.34 11.54 11.09 11.24 608,585 +0.00(+0.00%)
May 10, 2024 11.45 11.55 11.19 11.24 565,783 -0.27(-2.35%)
May 09, 2024 11.38 11.59 11.30 11.51 893,456 +0.14(+1.23%)
May 08, 2024 11.48 11.52 11.27 11.37 733,581 -0.11(-0.96%)
May 07, 2024 11.42 11.60 11.13 11.48 2,425,702 +0.07(+0.61%)
May 06, 2024 11.67 11.77 11.37 11.41 639,972 -0.09(-0.78%)
May 03, 2024 11.27 11.51 11.10 11.50 1,534,427 +0.44(+3.98%)
May 02, 2024 11.27 11.37 10.42 11.06 1,321,238 +0.40(+3.75%)
May 01, 2024 10.63 10.88 10.50 10.66 600,652 -0.03(-0.28%)
Apr 30, 2024 10.89 11.07 10.63 10.69 1,142,046 -0.22(-2.02%)
Apr 29, 2024 10.53 10.92 10.47 10.91 695,116 +0.33(+3.12%)
Apr 26, 2024 10.40 10.66 10.30 10.58 395,965 +0.17(+1.63%)
Apr 25, 2024 10.73 10.75 10.40 10.41 530,647 -0.37(-3.43%)
Apr 24, 2024 10.69 10.83 10.53 10.78 724,810 +0.08(+0.75%)
Apr 23, 2024 10.67 10.76 10.47 10.70 1,023,607 +0.09(+0.85%)
Apr 22, 2024 10.52 10.79 10.47 10.61 1,415,956 +0.10(+0.95%)
Apr 19, 2024 10.25 10.54 10.25 10.51 425,267 +0.22(+2.14%)
Apr 18, 2024 10.26 10.44 10.17 10.29 591,729 +0.02(+0.19%)
Apr 17, 2024 10.52 10.84 10.18 10.27 1,301,298 -0.30(-2.84%)
Apr 16, 2024 10.28 10.60 10.20 10.57 1,687,748 +0.18(+1.73%)
Apr 15, 2024 10.04 10.45 10.03 10.39 1,673,235 +0.34(+3.38%)
Apr 12, 2024 10.40 10.54 9.980 10.05 1,836,507 -0.38(-3.64%)
Apr 11, 2024 10.41 10.63 10.16 10.43 783,005 -0.01(-0.10%)
Apr 10, 2024 10.26 10.59 10.24 10.44 979,250 +0.02(+0.19%)
Apr 09, 2024 10.46 10.60 10.33 10.42 696,333 +0.00(+0.00%)
Apr 08, 2024 10.26 10.52 10.03 10.42 630,024 +0.20(+1.96%)
Apr 05, 2024 10.35 10.46 10.11 10.22 896,538 -0.07(-0.68%)
Apr 04, 2024 10.44 10.59 10.26 10.29 763,935 -0.15(-1.44%)
Apr 03, 2024 10.47 10.91 10.36 10.44 1,902,161 -0.13(-1.23%)
Apr 02, 2024 10.83 10.90 10.51 10.57 1,643,784 -0.42(-3.82%)
Apr 01, 2024 10.92 11.02 10.75 10.99 3,304,565 +0.12(+1.10%)
Mar 28, 2024 10.18 11.09 10.81 10.87 4,404,723 +0.71(+6.99%)
Mar 27, 2024 9.860 10.38 9.850 10.16 4,528,717 +0.30(+3.04%)
Mar 26, 2024 9.720 9.959 9.530 9.860 1,801,338 +0.16(+1.65%)
Mar 25, 2024 9.640 9.950 9.600 9.700 1,998,230 +0.09(+0.94%)
Mar 22, 2024 9.410 9.690 9.240 9.610 1,229,509 +0.26(+2.78%)
Mar 21, 2024 8.890 9.380 8.890 9.350 654,314 +0.35(+3.89%)
Mar 20, 2024 9.090 9.330 8.860 9.000 833,418 -0.21(-2.28%)
Mar 19, 2024 8.910 9.415 8.840 9.210 1,343,358 +0.38(+4.30%)
Mar 18, 2024 9.000 9.000 8.600 8.830 1,805,748 +0.59(+7.16%)
Mar 15, 2024 8.210 8.410 7.850 8.240 13,394,391 +0.01(+0.12%)
Mar 14, 2024 8.750 8.770 7.940 8.230 2,836,831 -0.52(-5.94%)
Mar 13, 2024 9.140 9.260 8.720 8.750 1,812,045 -0.42(-4.58%)
Mar 12, 2024 9.250 9.410 9.120 9.170 583,368 -0.07(-0.76%)
Mar 11, 2024 9.060 9.320 9.040 9.240 931,850 +0.18(+1.99%)
Mar 08, 2024 9.000 9.170 8.900 9.060 970,727 +0.04(+0.44%)
Mar 07, 2024 9.020 9.380 9.020 9.020 1,195,958 -0.07(-0.77%)
Mar 06, 2024 9.320 9.420 9.000 9.090 1,265,221 -0.10(-1.09%)
Mar 05, 2024 9.310 9.310 9.070 9.190 1,326,439 -0.21(-2.23%)
Mar 04, 2024 8.970 9.670 8.860 9.400 2,120,414 +0.45(+5.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.