Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Health Group Inc (NY: BHG )

16.35 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 264.00 278.40 258.00 266.40 47,972 -0.80(-0.30%)
Nov 29, 2021 307.20 307.20 264.80 267.20 51,682 -31.20(-10.46%)
Nov 26, 2021 310.40 313.59 288.80 298.40 21,534 -23.20(-7.21%)
Nov 24, 2021 312.00 322.40 298.40 321.60 34,736 +15.20(+4.96%)
Nov 23, 2021 322.40 332.00 298.40 306.40 34,459 -22.40(-6.81%)
Nov 22, 2021 332.00 332.00 307.20 328.80 38,672 -0.80(-0.24%)
Nov 19, 2021 321.60 335.20 312.00 329.60 28,032 +14.40(+4.57%)
Nov 18, 2021 366.40 322.40 315.20 315.20 58,970 -39.20(-11.06%)
Nov 17, 2021 388.00 390.40 352.80 354.40 55,213 -29.60(-7.71%)
Nov 16, 2021 367.20 397.60 354.40 384.00 163,199 +17.60(+4.80%)
Nov 15, 2021 384.00 388.80 365.60 366.40 51,784 -12.80(-3.38%)
Nov 12, 2021 397.60 413.60 376.80 379.20 99,018 -16.00(-4.05%)
Nov 11, 2021 471.20 474.40 394.00 395.20 165,033 -188.80(-32.33%)
Nov 10, 2021 584.00 584.00 17,559 -5.60(-0.95%)
Nov 09, 2021 604.00 613.60 577.60 589.60 18,804 -13.60(-2.25%)
Nov 08, 2021 605.60 615.60 597.60 603.20 12,225 -0.80(-0.13%)
Nov 05, 2021 612.80 627.73 598.40 604.00 10,640 -8.00(-1.31%)
Nov 04, 2021 634.40 646.40 596.80 612.00 13,349 -20.00(-3.16%)
Nov 03, 2021 607.20 639.20 600.16 632.00 12,371 +23.20(+3.81%)
Nov 02, 2021 644.80 650.80 590.40 608.80 57,732 -71.20(-10.47%)
Nov 01, 2021 688.80 681.60 652.80 680.00 15,864 -20.00(-2.86%)
Oct 29, 2021 722.40 724.27 697.60 700.00 8,132 -20.00(-2.78%)
Oct 28, 2021 701.60 730.40 699.20 720.00 8,619 +24.00(+3.45%)
Oct 27, 2021 755.20 760.00 687.20 696.00 13,420 -57.60(-7.64%)
Oct 26, 2021 728.80 753.60 15,128 +28.00(+3.86%)
Oct 25, 2021 720.00 740.00 712.00 725.60 11,192 +10.40(+1.45%)
Oct 22, 2021 701.60 724.00 688.80 715.20 10,556 +17.60(+2.52%)
Oct 21, 2021 676.00 714.40 673.60 697.60 13,307 +25.60(+3.81%)
Oct 20, 2021 667.20 686.40 662.40 672.00 6,935 +8.00(+1.20%)
Oct 19, 2021 644.80 667.60 636.00 664.00 9,660 +18.40(+2.85%)
Oct 18, 2021 620.00 647.20 614.40 645.60 8,423 +16.80(+2.67%)
Oct 15, 2021 637.60 644.80 613.60 628.80 8,798 +1.60(+0.26%)
Oct 14, 2021 617.60 636.80 616.80 627.20 10,776 +15.20(+2.48%)
Oct 13, 2021 584.00 614.40 583.20 612.00 14,519 +28.80(+4.94%)
Oct 12, 2021 561.60 588.80 543.20 583.20 23,882 +27.20(+4.89%)
Oct 11, 2021 580.00 583.20 540.80 556.00 33,640 -19.20(-3.34%)
Oct 08, 2021 633.60 642.39 573.60 575.20 28,192 -57.60(-9.10%)
Oct 07, 2021 630.40 651.99 624.00 632.80 9,286 +7.20(+1.15%)
Oct 06, 2021 644.00 653.60 616.80 625.60 21,193 -30.40(-4.63%)
Oct 05, 2021 637.60 672.80 628.00 656.00 13,391 +19.20(+3.02%)
Oct 04, 2021 649.60 654.40 619.20 636.80 10,940 -20.00(-3.05%)
Oct 01, 2021 648.00 658.40 633.60 656.80 14,583 +4.00(+0.61%)
Sep 30, 2021 677.60 680.80 641.60 652.80 14,114 -19.20(-2.86%)
Sep 29, 2021 677.60 696.00 667.20 672.00 9,611 -8.80(-1.29%)
Sep 28, 2021 700.00 701.60 661.60 680.80 15,988 -24.00(-3.41%)
Sep 27, 2021 688.80 716.00 680.80 704.80 11,034 +12.80(+1.85%)
Sep 24, 2021 710.40 710.40 692.00 692.00 9,827 -17.60(-2.48%)
Sep 23, 2021 723.20 725.59 705.60 709.60 11,986 -12.00(-1.66%)
Sep 22, 2021 740.00 752.00 720.40 721.60 14,647 -13.60(-1.85%)
Sep 21, 2021 728.00 743.20 707.20 735.20 16,634 +19.20(+2.68%)
Sep 20, 2021 719.20 727.20 692.80 716.00 29,816 -32.80(-4.38%)
Sep 17, 2021 815.20 815.20 748.80 748.80 90,123 -72.00(-8.77%)
Sep 16, 2021 822.40 828.80 784.80 820.80 12,698 -4.80(-0.58%)
Sep 15, 2021 799.20 833.60 792.80 825.60 13,504 +20.80(+2.58%)
Sep 14, 2021 785.60 823.18 785.60 804.80 11,961 +14.40(+1.82%)
Sep 13, 2021 797.60 820.80 780.00 790.40 17,982 +18.40(+2.38%)
Sep 10, 2021 784.00 793.60 766.80 772.00 10,331 -1.60(-0.21%)
Sep 09, 2021 757.60 781.88 752.88 773.60 7,534 +16.00(+2.11%)
Sep 08, 2021 803.20 809.60 749.60 757.60 18,794 -55.20(-6.79%)
Sep 07, 2021 816.00 833.60 798.40 812.80 18,908 +5.60(+0.69%)
Sep 03, 2021 768.00 813.60 768.00 807.20 12,297 +30.40(+3.91%)
Sep 02, 2021 768.80 784.80 756.00 776.80 12,023 +8.80(+1.15%)
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.