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 (%)
Apr 29, 2022 146.40 155.60 143.20 144.00 24,166 -5.60(-3.74%)
Apr 28, 2022 144.80 150.00 138.40 149.60 28,059 +4.80(+3.31%)
Apr 27, 2022 145.60 148.00 141.85 144.80 20,019 +0.00(+0.00%)
Apr 26, 2022 144.80 147.60 143.60 144.80 19,295 -6.40(-4.23%)
Apr 25, 2022 141.60 152.00 140.80 151.20 18,136 +8.80(+6.18%)
Apr 22, 2022 140.00 146.00 139.60 142.40 14,017 -1.60(-1.11%)
Apr 21, 2022 152.00 153.60 143.20 144.00 20,813 -7.20(-4.76%)
Apr 20, 2022 148.80 152.80 142.40 151.20 24,386 +4.80(+3.28%)
Apr 19, 2022 140.00 148.80 138.80 146.40 20,035 +6.40(+4.57%)
Apr 18, 2022 148.80 148.80 136.80 140.00 36,579 -8.80(-5.91%)
Apr 14, 2022 152.00 153.60 145.20 148.80 16,023 -3.20(-2.11%)
Apr 13, 2022 148.80 154.40 144.00 152.00 15,424 +4.80(+3.26%)
Apr 12, 2022 144.00 154.40 143.20 147.20 21,434 +2.40(+1.66%)
Apr 11, 2022 144.00 148.00 140.00 144.80 28,910 -1.60(-1.09%)
Apr 08, 2022 151.20 153.60 145.60 146.40 14,690 -5.60(-3.68%)
Apr 07, 2022 147.20 153.60 144.00 152.00 24,393 +3.20(+2.15%)
Apr 06, 2022 150.40 150.40 143.20 148.80 34,730 -2.40(-1.59%)
Apr 05, 2022 160.00 161.20 151.20 151.20 21,669 -8.00(-5.03%)
Apr 04, 2022 160.00 164.80 158.40 159.20 22,398 -2.40(-1.49%)
Apr 01, 2022 152.00 161.60 152.00 161.60 35,210 +7.20(+4.66%)
Mar 31, 2022 156.80 158.26 150.40 154.40 36,069 -1.60(-1.03%)
Mar 30, 2022 160.00 165.60 156.00 156.00 35,762 -2.40(-1.52%)
Mar 29, 2022 152.80 163.20 152.80 158.40 44,940 -1.60(-1.00%)
Mar 28, 2022 164.00 170.40 154.40 160.00 47,383 -4.00(-2.44%)
Mar 25, 2022 175.20 177.60 160.80 164.00 50,352 -12.80(-7.24%)
Mar 24, 2022 179.20 180.40 171.60 176.80 28,903 -2.40(-1.34%)
Mar 23, 2022 173.60 189.60 172.80 179.20 42,624 +1.60(+0.90%)
Mar 22, 2022 180.00 185.20 177.20 177.60 59,371 +0.80(+0.45%)
Mar 21, 2022 187.20 188.80 172.80 176.80 73,751 -3.20(-1.78%)
Mar 18, 2022 182.40 191.20 176.80 180.00 375,479 -1.60(-0.88%)
Mar 17, 2022 166.40 186.40 164.80 181.60 90,832 +12.80(+7.58%)
Mar 16, 2022 175.20 181.60 162.40 168.80 105,761 +2.40(+1.44%)
Mar 15, 2022 158.40 174.80 157.76 166.40 47,657 +10.40(+6.67%)
Mar 14, 2022 164.80 172.80 154.40 156.00 60,913 -8.00(-4.88%)
Mar 11, 2022 184.00 191.20 164.00 164.00 50,415 -16.80(-9.29%)
Mar 10, 2022 170.40 188.80 180.80 73,617 +4.80(+2.73%)
Mar 09, 2022 158.40 192.80 156.00 176.00 120,703 +30.40(+20.88%)
Mar 08, 2022 146.40 163.20 143.20 145.60 126,080 +2.40(+1.68%)
Mar 07, 2022 163.20 166.40 138.00 143.20 164,945 -23.20(-13.94%)
Mar 04, 2022 171.20 185.60 155.20 166.40 141,098 -9.60(-5.45%)
Mar 03, 2022 168.80 193.60 163.20 176.00 212,041 -24.80(-12.35%)
Mar 02, 2022 188.00 240.80 184.00 200.80 182,848 -48.80(-19.55%)
Mar 01, 2022 266.40 268.80 248.00 249.60 70,124 -16.00(-6.02%)
Feb 28, 2022 263.20 276.00 259.20 265.60 46,914 -3.20(-1.19%)
Feb 25, 2022 279.20 280.40 268.80 268.80 37,273 -7.20(-2.61%)
Feb 24, 2022 245.60 279.20 244.01 276.00 43,906 +7.20(+2.68%)
Feb 23, 2022 268.00 283.60 264.80 268.80 45,575 +4.80(+1.82%)
Feb 22, 2022 280.00 280.00 261.60 264.00 56,645 -20.00(-7.04%)
Feb 18, 2022 284.00 0 -1.60(-0.56%)
Feb 17, 2022 293.60 301.60 272.80 285.60 46,269 -14.40(-4.80%)
Feb 16, 2022 272.00 313.60 269.60 300.00 94,164 +15.20(+5.34%)
Feb 15, 2022 240.00 292.00 240.00 284.80 119,332 +48.00(+20.27%)
Feb 14, 2022 308.00 308.00 214.40 236.80 185,448 -68.80(-22.51%)
Feb 11, 2022 304.00 315.36 296.00 305.60 46,246 +0.00(+0.00%)
Feb 10, 2022 292.80 324.80 284.00 305.60 65,906 +12.80(+4.37%)
Feb 09, 2022 284.80 304.74 275.20 292.80 69,462 +8.80(+3.10%)
Feb 08, 2022 244.00 287.20 240.80 284.00 95,400 +38.40(+15.64%)
Feb 07, 2022 224.00 247.20 224.00 245.60 63,867 +23.20(+10.43%)
Feb 04, 2022 216.00 228.80 210.40 222.40 35,919 +6.40(+2.96%)
Feb 03, 2022 218.40 216.00 32,391 -6.40(-2.88%)
Feb 02, 2022 235.20 236.80 215.60 222.40 39,827 -12.80(-5.44%)
Feb 01, 2022 225.60 235.60 213.60 235.20 56,549 +12.80(+5.76%)
Jan 31, 2022 212.00 222.40 40,589 +9.60(+4.51%)
Jan 28, 2022 201.60 215.20 200.80 212.80 40,844 +9.60(+4.72%)
Jan 27, 2022 219.20 219.60 197.60 203.20 44,523 -12.00(-5.58%)
Jan 26, 2022 227.20 231.60 214.40 215.20 24,948 -10.40(-4.61%)
Jan 25, 2022 219.20 230.80 217.60 225.60 32,273 +0.00(+0.00%)
Jan 24, 2022 208.00 226.40 195.20 225.60 49,555 +9.60(+4.44%)
Jan 21, 2022 219.20 222.34 209.60 216.00 40,010 -5.60(-2.53%)
Jan 20, 2022 224.00 238.80 219.60 221.60 34,579 -2.40(-1.07%)
Jan 19, 2022 232.80 234.40 224.00 224.00 19,537 -5.60(-2.44%)
Jan 18, 2022 237.60 242.00 229.60 229.60 23,688 -10.40(-4.33%)
Jan 14, 2022 240.00 0 +0.80(+0.33%)
Jan 13, 2022 252.80 252.80 236.00 239.20 21,766 -11.20(-4.47%)
Jan 12, 2022 260.00 268.00 249.60 250.40 29,556 -6.40(-2.49%)
Jan 11, 2022 245.60 262.40 243.20 256.80 61,047 +9.60(+3.88%)
Jan 10, 2022 236.00 247.20 225.60 247.20 43,554 +11.20(+4.75%)
Jan 07, 2022 242.40 244.00 232.80 236.00 46,159 -10.40(-4.22%)
Jan 06, 2022 258.40 263.20 244.80 246.40 69,353 -11.20(-4.35%)
Jan 05, 2022 280.00 281.60 252.00 257.60 51,919 -22.40(-8.00%)
Jan 04, 2022 298.40 301.20 277.60 280.00 28,510 -17.60(-5.91%)
Jan 03, 2022 278.40 304.00 268.80 297.60 68,438 +22.40(+8.14%)
Dec 31, 2021 272.80 285.60 268.80 275.20 80,205 +1.60(+0.58%)
Dec 30, 2021 270.40 276.00 267.20 273.60 74,895 +4.80(+1.79%)
Dec 29, 2021 280.80 280.80 266.40 268.80 52,967 -13.60(-4.82%)
Dec 28, 2021 283.20 287.60 274.40 282.40 39,645 -2.40(-0.84%)
Dec 27, 2021 302.80 302.80 280.00 284.80 55,059 -16.00(-5.32%)
Dec 23, 2021 284.00 318.40 283.20 300.80 121,701 +20.00(+7.12%)
Dec 22, 2021 292.00 296.80 276.00 280.80 57,420 -12.80(-4.36%)
Dec 21, 2021 290.40 303.20 285.60 293.60 30,745 +6.40(+2.23%)
Dec 20, 2021 297.60 301.60 279.20 287.20 32,196 -15.20(-5.03%)
Dec 17, 2021 288.00 310.40 281.60 302.40 35,133 +5.60(+1.89%)
Dec 16, 2021 316.00 316.00 296.00 296.80 39,268 -24.80(-7.71%)
Dec 15, 2021 319.20 327.20 300.00 321.60 33,158 +19.20(+6.35%)
Dec 14, 2021 316.80 338.00 300.80 302.40 49,294 -25.60(-7.80%)
Dec 13, 2021 340.80 345.60 313.60 328.00 54,848 -20.00(-5.75%)
Dec 10, 2021 348.00 364.00 338.40 348.00 74,590 +0.00(+0.00%)
Dec 09, 2021 320.00 362.00 320.00 348.00 95,628 +32.00(+10.13%)
Dec 08, 2021 332.00 332.00 311.20 316.00 65,063 -14.40(-4.36%)
Dec 07, 2021 338.40 372.80 315.60 330.40 138,352 +28.00(+9.26%)
Dec 06, 2021 270.40 304.80 260.00 302.40 62,248 +33.60(+12.50%)
Dec 03, 2021 259.20 272.80 245.60 268.80 61,602 +6.40(+2.44%)
Dec 02, 2021 265.60 285.60 256.00 262.40 82,097 -6.40(-2.38%)
Dec 01, 2021 272.00 308.00 256.80 268.80 79,927 +2.40(+0.90%)
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%)
Sep 01, 2021 744.00 784.00 740.80 768.00 26,331 +27.20(+3.67%)
Aug 31, 2021 788.80 788.80 728.80 740.80 19,553 -48.80(-6.18%)
Aug 30, 2021 792.00 798.40 784.00 789.60 16,363 -7.20(-0.90%)
Aug 27, 2021 829.60 837.10 788.00 796.80 13,969 -33.60(-4.05%)
Aug 26, 2021 828.00 842.40 808.00 830.40 10,352 +13.60(+1.67%)
Aug 25, 2021 825.60 826.80 807.20 816.80 7,213 -2.40(-0.29%)
Aug 24, 2021 835.20 840.00 806.00 819.20 11,284 -5.60(-0.68%)
Aug 23, 2021 814.40 854.40 793.60 824.80 16,686 +32.80(+4.14%)
Aug 20, 2021 756.80 800.80 753.60 792.00 15,903 +43.20(+5.77%)
Aug 19, 2021 736.00 757.20 727.20 748.80 12,255 +2.40(+0.32%)
Aug 18, 2021 760.00 760.40 732.80 746.40 17,251 -13.60(-1.79%)
Aug 17, 2021 792.00 794.40 736.80 760.00 28,519 -31.20(-3.94%)
Aug 16, 2021 701.60 795.20 684.80 791.20 50,759 +119.20(+17.74%)
Aug 13, 2021 720.00 720.80 669.60 672.00 17,581 -48.80(-6.77%)
Aug 12, 2021 691.20 783.99 680.80 720.80 41,274 +45.60(+6.75%)
Aug 11, 2021 688.80 690.40 669.60 675.20 8,165 -10.40(-1.52%)
Aug 10, 2021 713.60 715.20 664.80 685.60 13,609 -25.60(-3.60%)
Aug 09, 2021 732.00 751.20 710.40 711.20 16,867 -2.40(-0.34%)
Aug 06, 2021 692.80 730.40 668.00 713.60 20,532 -3.20(-0.45%)
Aug 05, 2021 761.60 775.20 675.20 716.80 36,278 -37.60(-4.98%)
Aug 04, 2021 688.80 771.19 667.20 754.40 84,091 +75.20(+11.07%)
Aug 03, 2021 880.00 884.00 638.40 679.20 93,126 -194.40(-22.25%)
Aug 02, 2021 895.20 900.00 818.40 873.60 23,355 -12.80(-1.44%)
Jul 30, 2021 924.80 930.80 882.40 886.40 5,702 -43.20(-4.65%)
Jul 29, 2021 993.60 1005 921.60 929.60 10,039 -50.40(-5.14%)
Jul 28, 2021 1002 1008 970.40 980.00 6,079 -23.20(-2.31%)
Jul 27, 2021 988.00 1038 980.80 1003 6,038 +11.20(+1.13%)
Jul 26, 2021 1006 1037 960.80 992.00 4,664 -12.00(-1.20%)
Jul 23, 2021 1028 1039 983.60 1004 6,475 -25.60(-2.49%)
Jul 22, 2021 983.20 1038 946.40 1030 13,199 +39.20(+3.96%)
Jul 21, 2021 974.40 1002 956.00 990.40 21,567 +26.40(+2.74%)
Jul 20, 2021 1013 1022 931.20 964.00 34,859 -40.00(-3.98%)
Jul 19, 2021 1064 1073 987.20 1004 27,114 -96.00(-8.73%)
Jul 16, 2021 1193 1206 1076 1100 25,177 -91.20(-7.66%)
Jul 15, 2021 1278 1286 1185 1191 24,320 -87.20(-6.82%)
Jul 14, 2021 1307 1314 1273 1278 13,379 -25.60(-1.96%)
Jul 13, 2021 1301 1323 1282 1304 10,700 +4.00(+0.31%)
Jul 12, 2021 1320 1340 1300 1300 12,076 -20.00(-1.52%)
Jul 09, 2021 1292 1328 1287 1320 7,676 +40.00(+3.12%)
Jul 08, 2021 1327 1335 1264 1280 18,711 -40.00(-3.03%)
Jul 07, 2021 1338 1360 1320 1320 10,747 -16.00(-1.20%)
Jul 06, 2021 1342 1345 1327 1336 10,608 +0.00(+0.00%)
Jul 02, 2021 1338 1356 1326 1336 11,655 -12.00(-0.89%)
Jul 01, 2021 1397 1406 1334 1348 19,741 -24.80(-1.81%)
Jun 30, 2021 1414 1417 1358 1373 34,831 -15.20(-1.10%)
Jun 29, 2021 1390 1410 1368 1388 15,570 +8.80(+0.64%)
Jun 28, 2021 1416 1416 1360 1379 16,569 -0.80(-0.06%)
Jun 25, 2021 1346 1434 1329 1380 34,094 +48.80(+3.67%)
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.