Advertisement
Advertisement
U.S. Markets close in 2 hrs 52 mins
Advertisement
Advertisement
Advertisement
Advertisement

Bright Health Group, Inc. (BHG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.6750-0.0250 (-0.93%)
As of 01:08PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20222.60002.68002.44002.67502.67502,230,169
Jan 21, 20222.74002.77902.62002.70002.70003,200,800
Jan 20, 20222.80002.98502.74502.77002.77002,770,100
Jan 19, 20222.91002.93002.80002.80002.80001,564,900
Jan 18, 20222.97003.02502.87002.87002.87001,895,100
Jan 14, 20222.97003.02002.88903.00003.00001,815,800
Jan 13, 20223.16003.16002.95002.99002.99001,741,300
Jan 12, 20223.25003.35003.12003.13003.13002,364,500
Jan 11, 20223.07003.28003.04003.21003.21004,885,800
Jan 10, 20222.95003.09002.82003.09003.09003,486,500
Jan 07, 20223.03003.05002.91002.95002.95003,691,500
Jan 06, 20223.23003.29003.06003.08003.08005,593,900
Jan 05, 20223.50003.52003.15003.22003.22004,162,700
Jan 04, 20223.73003.76503.47003.50003.50002,281,800
Jan 03, 20223.48003.80003.36003.72003.72005,475,100
Dec 31, 20213.41003.57003.36003.44003.44006,416,400
Dec 30, 20213.38003.45003.34003.42003.42005,991,700
Dec 29, 20213.51003.51003.33003.36003.36004,248,500
Dec 28, 20213.54003.59503.43003.53003.53003,171,600
Dec 27, 20213.78503.78503.50003.56003.56004,404,700
Dec 23, 20213.55003.98003.54003.76003.76009,736,000
Dec 22, 20213.65003.71003.45003.51003.51004,593,700
Dec 21, 20213.63003.79003.57003.67003.67002,458,600
Dec 20, 20213.72003.77003.49003.59003.59002,575,800
Dec 17, 20213.60003.88003.52003.78003.78002,810,700
Dec 16, 20213.95003.95003.70003.71003.71003,143,800
Dec 15, 20213.99004.09003.75004.02004.02002,652,700
Dec 14, 20213.96504.22503.76003.78003.78003,953,500
Dec 13, 20214.26004.32003.92004.10004.10004,390,100
Dec 10, 20214.35004.55004.23004.35004.35005,964,700
Dec 09, 20214.00004.52504.00004.35004.35007,650,400
Dec 08, 20214.15004.15003.89003.95003.95005,205,400
Dec 07, 20214.23004.66003.94504.13004.130011,071,900
Dec 06, 20213.38003.81003.25003.78003.78005,018,900
Dec 03, 20213.24003.41003.07003.36003.36004,924,500
Dec 02, 20213.32003.57003.20003.28003.28006,571,500
Dec 01, 20213.40003.85003.21003.36003.36006,394,200
Nov 30, 20213.30003.51003.22503.33003.33003,838,800
Nov 29, 20213.84003.84003.31003.34003.34004,138,000
Nov 26, 20213.88003.92003.61003.73003.73001,722,800
Nov 24, 20213.90004.03003.73004.02004.02002,778,900
Nov 23, 20214.03004.15003.73003.83003.83002,756,700
Nov 22, 20214.15004.15003.84004.11004.11003,093,800
Nov 19, 20214.02004.19003.90004.12004.12002,242,500
Nov 18, 20214.58004.60003.86003.94003.94004,714,500
Nov 17, 20214.85004.88004.41004.43004.43004,418,600
Nov 16, 20214.59004.97004.43004.80004.800013,095,700
Nov 15, 20214.80004.86004.57004.58004.58004,151,200
Nov 12, 20214.97005.18004.71004.74004.74007,884,500
Nov 11, 20215.89005.93004.92504.94004.940013,229,600
Nov 10, 20217.30007.45007.17007.30007.30001,439,800
Nov 09, 20217.55007.67007.22007.37007.37001,504,400
Nov 08, 20217.57007.69507.47007.54007.5400978,000
Nov 05, 20217.66007.84707.48007.55007.5500851,300
Nov 04, 20217.93008.08007.46007.65007.65001,067,900
Nov 03, 20217.59007.99007.50207.90007.9000989,600
Nov 02, 20218.06008.13507.38007.61007.61004,619,000
Nov 01, 20218.61008.65008.16008.50008.50001,269,200
Oct 29, 20219.03009.05308.72008.75008.7500650,500
Oct 28, 20218.77009.13008.74009.00009.0000689,500
Oct 27, 20219.44009.50008.59008.70008.70001,073,600
Oct 26, 20219.11009.58009.09009.42009.42001,210,300
Oct 25, 20219.00009.25008.90009.07009.0700895,400
Oct 22, 20218.77009.05008.61008.94008.9400844,500
Oct 21, 20218.45008.93008.42008.72008.72001,065,100
Oct 20, 20218.34008.58008.28008.40008.4000554,800
Oct 19, 20218.06008.34507.95008.30008.3000772,900
Oct 18, 20217.75008.09007.68008.07008.0700673,900
Oct 15, 20217.97008.06007.67007.86007.8600702,900
Oct 14, 20217.72007.96007.71007.84007.8400861,900
Oct 13, 20217.30007.68007.29007.65007.65001,161,500
Oct 12, 20217.02007.36006.79007.29007.29001,910,600
Oct 11, 20217.25007.29006.76006.95006.95002,691,100
Oct 08, 20217.92008.03007.17007.19007.19002,255,200
Oct 07, 20217.88008.15007.80007.91007.9100742,900
Oct 06, 20218.05008.17007.71007.82007.82001,695,500
Oct 05, 20217.96508.41007.85008.20008.20001,071,300
Oct 04, 20218.12008.18007.74007.96007.9600875,200
Oct 01, 20218.10008.23007.92008.21008.21001,166,700
Sep 30, 20218.47008.51008.02008.16008.16001,129,200
Sep 29, 20218.47008.70008.34008.40008.4000768,900
Sep 28, 20218.75008.77008.27008.51008.51001,279,000
Sep 27, 20218.61008.97008.51008.81008.8100882,800
Sep 24, 20218.88008.88008.65008.65008.6500786,200
Sep 23, 20219.04009.07008.82008.87008.8700958,900
Sep 22, 20219.25009.40009.00509.02009.02001,171,800
Sep 21, 20219.10009.29008.84009.19009.19001,330,700
Sep 20, 20218.99009.09008.66008.95008.95002,385,000
Sep 17, 202110.190010.19009.35009.36009.36007,204,400
Sep 16, 202110.280010.36009.810010.260010.26001,015,900
Sep 15, 20219.990010.42009.910010.320010.32001,080,300
Sep 14, 20219.820010.29009.820010.060010.0600957,000
Sep 13, 20219.970010.26009.75009.88009.88001,440,500
Sep 10, 20219.80009.92009.58509.65009.6500822,500
Sep 09, 20219.47009.77409.41109.67009.6700603,800
Sep 08, 202110.040010.12009.37009.47009.47001,503,500
Sep 07, 202110.200010.42009.980010.160010.16001,512,600
Sep 03, 20219.600010.17009.600010.090010.0900983,600
Sep 02, 20219.61009.81009.45009.71009.7100961,900
Sep 01, 20219.30009.80009.26009.60009.60002,106,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement