XNAS
Datos históricos de BrightSpring Health Services, Inc. Common Stock
BrightSpring Health Services, Inc. Common Stock · BTSG
$63.74
▼ -0.03 (-0.05%)
Última operación · 12/10/2026, 4:31:41 UTC
- Variación en el periodo
- +116.21%
- Máximo
- US$73.75
- 27 de julio de 2026
- Mínimo
- US$27.89
- 13 de octubre de 2025
- Volumen medio diario
- 2.93 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 63.77 | 65.09 | 63.50 | 63.74 | +0.13% | 1.61 M |
| 8 oct 2026 | 63.74 | 64.54 | 62.62 | 63.66 | −0.22% | 2.22 M |
| 7 oct 2026 | 63.59 | 64.83 | 63.32 | 63.80 | +0.08% | 1.96 M |
| 6 oct 2026 | 62.97 | 65.64 | 62.97 | 63.75 | +2.82% | 3.12 M |
| 5 oct 2026 | 60.50 | 62.26 | 60.05 | 62.00 | +2.90% | 3.4 M |
| 2 oct 2026 | 58.23 | 60.43 | 57.95 | 60.25 | +5.22% | 3.2 M |
| 1 oct 2026 | 56.52 | 57.39 | 55.90 | 57.26 | +0.90% | 2.88 M |
| 30 sep 2026 | 55.87 | 56.86 | 55.12 | 56.75 | +1.90% | 2.16 M |
| 29 sep 2026 | 56.54 | 56.80 | 55.26 | 55.69 | −1.50% | 1.64 M |
| 28 sep 2026 | 56.08 | 57.69 | 55.98 | 56.54 | −0.09% | 2.03 M |
| 25 sep 2026 | 56.36 | 57.01 | 55.49 | 56.59 | +1.02% | 2.08 M |
| 24 sep 2026 | 55.54 | 56.42 | 54.87 | 56.02 | +0.43% | 2.43 M |
| 23 sep 2026 | 56.04 | 56.79 | 55.52 | 55.78 | −1.36% | 1.73 M |
| 22 sep 2026 | 56.10 | 57.05 | 55.82 | 56.55 | +1.24% | 2.08 M |
| 21 sep 2026 | 56.79 | 56.96 | 55.35 | 55.86 | −1.62% | 2.66 M |
| 18 sep 2026 | 56.24 | 57.51 | 55.64 | 56.78 | +0.32% | 9.36 M |
| 17 sep 2026 | 59.50 | 60.00 | 56.56 | 56.60 | −4.00% | 2.45 M |
| 16 sep 2026 | 59.35 | 60.00 | 58.79 | 58.96 | +0.20% | 1.65 M |
| 15 sep 2026 | 60.30 | 60.53 | 58.28 | 58.84 | −2.42% | 1.43 M |
| 14 sep 2026 | 57.91 | 60.77 | 57.91 | 60.30 | +2.67% | 3.45 M |
| 11 sep 2026 | 59.05 | 59.90 | 58.08 | 58.73 | +1.47% | 2.49 M |
| 10 sep 2026 | 61.33 | 62.62 | 57.68 | 57.88 | −6.63% | 3.32 M |
| 9 sep 2026 | 62.58 | 62.83 | 60.93 | 61.99 | −0.91% | 1.3 M |
| 8 sep 2026 | 60.73 | 63.03 | 60.69 | 62.56 | +3.01% | 3.21 M |
| 4 sep 2026 | 60.51 | 61.75 | 60.51 | 60.73 | −1.14% | 1.73 M |
| 3 sep 2026 | 60.72 | 61.48 | 58.98 | 61.43 | +1.96% | 2.11 M |
| 2 sep 2026 | 59.16 | 60.58 | 58.97 | 60.25 | +1.84% | 1.77 M |
| 1 sep 2026 | 58.55 | 59.91 | 58.50 | 59.16 | +1.30% | 1.49 M |
| 31 ago 2026 | 58.76 | 59.07 | 57.80 | 58.40 | −1.23% | 1.92 M |
| 28 ago 2026 | 60.54 | 61.31 | 59.04 | 59.13 | −2.91% | 1.51 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.