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 (%)
Jan 26, 2024 16.35 0 +1.40(+9.36%)
Jan 25, 2024 14.66 15.00 13.97 14.95 15,191 +0.50(+3.46%)
Jan 24, 2024 13.25 14.98 12.90 14.45 84,406 +1.20(+9.06%)
Jan 23, 2024 12.25 13.33 12.20 13.25 26,942 +1.25(+10.42%)
Jan 22, 2024 11.39 12.25 11.39 12.00 16,944 +0.47(+4.08%)
Jan 19, 2024 10.34 11.68 10.25 11.53 29,334 +1.05(+10.02%)
Jan 18, 2024 10.18 10.67 10.18 10.48 15,721 +0.13(+1.26%)
Jan 17, 2024 10.99 11.00 10.20 10.35 19,075 -0.29(-2.73%)
Jan 16, 2024 11.09 11.42 10.44 10.64 23,390 -0.63(-5.59%)
Jan 12, 2024 11.63 12.24 11.00 11.27 17,146 -0.45(-3.84%)
Jan 11, 2024 12.29 12.76 11.52 11.72 18,905 -0.41(-3.38%)
Jan 10, 2024 10.09 12.20 10.09 12.13 54,473 +1.89(+18.46%)
Jan 09, 2024 10.32 10.32 9.906 10.24 21,673 -0.08(-0.78%)
Jan 08, 2024 11.60 11.60 9.640 10.32 64,221 -1.15(-10.03%)
Jan 05, 2024 11.31 13.46 11.25 11.47 123,348 -0.30(-2.55%)
Jan 04, 2024 9.230 12.83 9.230 11.77 382,353 +2.62(+28.63%)
Jan 03, 2024 8.360 11.21 8.100 9.150 241,235 +0.90(+10.91%)
Jan 02, 2024 7.400 8.450 6.760 8.250 125,780 +0.62(+8.13%)
Dec 29, 2023 5.300 8.500 5.300 7.630 430,107 +2.37(+45.06%)
Dec 28, 2023 5.090 5.370 5.090 5.260 27,338 +0.16(+3.14%)
Dec 27, 2023 5.120 5.500 5.050 5.100 37,772 -0.11(-2.11%)
Dec 26, 2023 5.170 5.530 5.045 5.210 42,661 -0.05(-0.95%)
Dec 22, 2023 5.070 5.400 5.070 5.260 10,291 +0.21(+4.16%)
Dec 21, 2023 5.210 5.380 4.940 5.050 69,575 -0.16(-3.07%)
Dec 20, 2023 5.500 5.510 5.060 5.210 17,648 -0.31(-5.62%)
Dec 19, 2023 5.550 6.000 5.270 5.520 27,183 +0.19(+3.56%)
Dec 18, 2023 5.780 6.030 5.000 5.330 128,321 -0.86(-13.89%)
Dec 15, 2023 6.690 6.690 5.750 6.190 75,771 -0.80(-11.44%)
Dec 14, 2023 6.950 7.000 6.640 6.990 17,257 +0.16(+2.34%)
Dec 13, 2023 6.510 6.830 6.199 6.830 7,508 +0.32(+4.92%)
Dec 12, 2023 6.340 6.780 6.100 6.510 12,639 -0.06(-0.91%)
Dec 11, 2023 6.430 6.579 6.265 6.570 15,397 +0.06(+0.92%)
Dec 08, 2023 6.430 6.660 6.430 6.510 4,548 -0.01(-0.15%)
Dec 07, 2023 6.320 6.530 6.320 6.520 9,844 +0.15(+2.35%)
Dec 06, 2023 6.640 6.870 6.330 6.370 16,355 -0.17(-2.52%)
Dec 05, 2023 6.810 6.900 6.421 6.535 11,613 +0.02(+0.23%)
Dec 04, 2023 6.290 6.935 6.290 6.520 5,941 +0.00(+0.00%)
Dec 01, 2023 6.530 6.655 6.382 6.520 5,608 +0.06(+0.93%)
Nov 30, 2023 6.880 6.889 6.460 6.460 7,827 -0.26(-3.87%)
Nov 29, 2023 6.930 7.260 6.695 6.720 35,855 -0.29(-4.14%)
Nov 28, 2023 7.260 7.670 7.010 7.010 10,137 -0.52(-6.91%)
Nov 27, 2023 7.500 7.750 7.500 7.530 8,477 -0.22(-2.84%)
Nov 24, 2023 7.860 7.960 7.680 7.750 3,569 +0.18(+2.38%)
Nov 22, 2023 7.650 7.870 7.400 7.570 10,697 +0.07(+0.93%)
Nov 21, 2023 7.720 7.920 7.324 7.500 18,188 -0.39(-4.94%)
Nov 20, 2023 7.510 7.960 7.400 7.890 14,966 +0.25(+3.27%)
Nov 17, 2023 7.270 7.840 7.253 7.640 25,116 +0.34(+4.66%)
Nov 16, 2023 7.440 7.440 7.075 7.300 11,598 -0.10(-1.35%)
Nov 15, 2023 6.700 7.607 6.700 7.400 14,560 +0.62(+9.14%)
Nov 14, 2023 7.210 7.250 6.601 6.780 23,863 -0.26(-3.69%)
Nov 13, 2023 6.820 7.230 6.628 7.040 14,956 +0.19(+2.77%)
Nov 10, 2023 7.000 7.000 6.620 6.850 3,050 -0.25(-3.52%)
Nov 09, 2023 7.040 7.290 6.970 7.100 7,275 -0.34(-4.57%)
Nov 08, 2023 7.500 7.700 7.007 7.440 6,367 -0.18(-2.36%)
Nov 07, 2023 6.710 7.870 6.710 7.620 16,514 +0.07(+0.93%)
Nov 06, 2023 7.160 7.890 7.129 7.550 18,906 +0.46(+6.49%)
Nov 03, 2023 7.350 7.410 6.990 7.090 31,512 -0.03(-0.42%)
Nov 02, 2023 7.220 7.440 7.120 7.120 5,763 +0.03(+0.42%)
Nov 01, 2023 7.230 7.285 7.090 7.090 4,493 -0.17(-2.34%)
Oct 31, 2023 7.350 7.350 7.095 7.260 6,227 -0.08(-1.09%)
Oct 30, 2023 7.010 7.410 7.010 7.340 14,396 +0.41(+5.92%)
Oct 27, 2023 7.220 7.390 6.917 6.930 40,543 -0.16(-2.26%)
Oct 26, 2023 7.140 7.220 6.785 7.090 20,914 -0.25(-3.41%)
Oct 25, 2023 7.230 7.400 6.250 7.340 115,333 +0.00(+0.00%)
Oct 24, 2023 7.380 7.700 7.180 7.340 18,101 +0.12(+1.66%)
Oct 23, 2023 7.250 7.590 7.175 7.220 33,419 -0.19(-2.56%)
Oct 20, 2023 7.200 7.430 7.200 7.410 4,261 +0.24(+3.35%)
Oct 19, 2023 7.290 7.320 7.040 7.170 4,922 -0.26(-3.50%)
Oct 18, 2023 7.560 7.800 7.390 7.430 20,472 +0.02(+0.27%)
Oct 17, 2023 7.440 7.620 7.280 7.410 8,634 +0.01(+0.14%)
Oct 16, 2023 7.110 7.850 6.910 7.400 32,974 +0.50(+7.25%)
Oct 13, 2023 6.660 7.768 6.510 6.900 62,346 +0.18(+2.68%)
Oct 12, 2023 6.740 6.860 6.630 6.720 7,291 +0.09(+1.36%)
Oct 11, 2023 6.500 6.730 6.430 6.630 4,656 +0.03(+0.45%)
Oct 10, 2023 6.130 6.695 6.010 6.600 60,278 +0.60(+10.00%)
Oct 09, 2023 5.930 6.200 5.720 6.000 5,686 +0.09(+1.52%)
Oct 06, 2023 5.820 6.026 5.820 5.910 2,845 +0.11(+1.90%)
Oct 05, 2023 5.810 6.040 5.660 5.800 16,763 +0.18(+3.20%)
Oct 04, 2023 6.190 6.190 5.620 5.620 6,682 -0.28(-4.75%)
Oct 03, 2023 5.830 5.920 5.800 5.900 10,005 +0.09(+1.55%)
Oct 02, 2023 6.220 6.260 5.600 5.810 17,918 -0.16(-2.68%)
Sep 29, 2023 6.070 6.075 5.820 5.970 12,084 -0.01(-0.17%)
Sep 28, 2023 6.100 6.190 5.820 5.980 7,179 -0.12(-1.97%)
Sep 27, 2023 6.000 6.190 5.640 6.100 31,451 +0.20(+3.39%)
Sep 26, 2023 5.760 6.040 5.760 5.900 7,903 +0.14(+2.43%)
Sep 25, 2023 5.960 5.910 5.690 5.760 19,084 -0.13(-2.21%)
Sep 22, 2023 6.150 6.150 5.800 5.890 33,391 -0.08(-1.34%)
Sep 21, 2023 6.150 6.400 5.875 5.970 31,053 -0.23(-3.71%)
Sep 20, 2023 6.300 6.480 6.150 6.200 9,184 -0.07(-1.12%)
Sep 19, 2023 6.370 6.450 6.010 6.270 46,924 -0.02(-0.32%)
Sep 18, 2023 6.300 6.470 6.200 6.290 25,266 -0.04(-0.63%)
Sep 15, 2023 6.250 6.660 6.250 6.330 51,966 -0.04(-0.63%)
Sep 14, 2023 6.300 6.600 6.110 6.370 39,600 +0.12(+1.92%)
Sep 13, 2023 6.590 6.750 6.250 6.250 40,314 -0.35(-5.30%)
Sep 12, 2023 6.750 6.970 6.600 6.600 22,349 -0.16(-2.37%)
Sep 11, 2023 6.800 7.180 6.750 6.760 25,768 -0.13(-1.89%)
Sep 08, 2023 7.280 7.280 6.750 6.890 47,186 -0.49(-6.64%)
Sep 07, 2023 7.870 8.010 7.160 7.380 46,660 -0.49(-6.23%)
Sep 06, 2023 8.290 8.402 7.810 7.870 20,165 -0.38(-4.61%)
Sep 05, 2023 8.560 8.850 8.200 8.250 17,415 -0.30(-3.51%)
Sep 01, 2023 8.580 8.880 8.420 8.550 23,909 +0.09(+1.06%)
Aug 31, 2023 9.490 9.490 8.250 8.460 76,676 -0.54(-6.00%)
Aug 30, 2023 8.620 9.000 8.460 9.000 17,645 +0.34(+3.93%)
Aug 29, 2023 8.260 8.870 8.210 8.660 16,385 +0.35(+4.21%)
Aug 28, 2023 8.500 8.582 8.030 8.310 23,289 -0.12(-1.42%)
Aug 25, 2023 8.540 8.990 8.280 8.430 41,383 -0.26(-2.99%)
Aug 24, 2023 8.960 9.049 8.516 8.690 16,460 +0.05(+0.58%)
Aug 23, 2023 8.550 8.751 8.348 8.640 42,542 -0.08(-0.92%)
Aug 22, 2023 8.730 9.459 8.673 8.720 32,708 -0.11(-1.25%)
Aug 21, 2023 9.600 9.600 8.790 8.830 39,855 -0.74(-7.73%)
Aug 18, 2023 10.31 10.72 9.520 9.570 71,044 -1.14(-10.64%)
Aug 17, 2023 10.37 11.29 10.30 10.71 83,253 +0.27(+2.59%)
Aug 16, 2023 11.48 11.84 10.44 10.44 73,158 -1.28(-10.92%)
Aug 15, 2023 13.04 13.04 11.72 11.72 71,040 -0.88(-6.98%)
Aug 14, 2023 13.93 13.93 12.55 12.60 56,260 -1.33(-9.55%)
Aug 11, 2023 13.97 14.36 13.15 13.93 156,976 +0.19(+1.38%)
Aug 10, 2023 14.90 15.29 13.36 13.74 121,300 -1.67(-10.84%)
Aug 09, 2023 16.06 16.82 14.71 15.41 164,274 -2.17(-12.34%)
Aug 08, 2023 15.50 22.00 14.82 17.58 886,357 +2.43(+16.04%)
Aug 07, 2023 16.00 16.00 14.75 15.15 131,600 +0.02(+0.13%)
Aug 04, 2023 14.86 15.68 14.76 15.13 146,200 +0.18(+1.20%)
Aug 03, 2023 13.22 15.46 13.22 14.95 121,128 +1.53(+11.40%)
Aug 02, 2023 12.80 13.78 12.75 13.42 22,688 +0.43(+3.31%)
Aug 01, 2023 12.61 13.18 12.30 12.99 44,942 +0.35(+2.77%)
Jul 31, 2023 12.40 12.85 12.40 12.64 17,999 +0.32(+2.60%)
Jul 28, 2023 12.59 12.66 11.71 12.32 53,670 -0.08(-0.65%)
Jul 27, 2023 12.80 12.80 12.22 12.40 31,379 -0.34(-2.67%)
Jul 26, 2023 12.74 13.09 12.50 12.74 45,344 -0.18(-1.39%)
Jul 25, 2023 12.29 12.92 12.12 12.92 26,859 +0.63(+5.13%)
Jul 24, 2023 12.68 12.69 12.10 12.29 23,357 -0.09(-0.73%)
Jul 21, 2023 12.35 12.65 12.10 12.38 25,966 +0.13(+1.06%)
Jul 20, 2023 12.15 12.47 11.82 12.25 20,734 +0.03(+0.25%)
Jul 19, 2023 11.95 12.45 11.82 12.22 35,672 +0.37(+3.12%)
Jul 18, 2023 12.10 12.65 11.85 11.85 73,120 -0.39(-3.19%)
Jul 17, 2023 12.75 13.00 12.12 12.24 30,779 -0.39(-3.09%)
Jul 14, 2023 14.29 14.52 12.63 12.63 60,146 -1.33(-9.53%)
Jul 13, 2023 15.00 15.10 13.67 13.96 115,556 -0.83(-5.61%)
Jul 12, 2023 14.25 15.12 13.94 14.79 140,545 +0.87(+6.25%)
Jul 11, 2023 13.03 13.92 12.62 13.92 142,877 +1.08(+8.41%)
Jul 10, 2023 12.73 13.60 12.61 12.84 113,312 +0.41(+3.30%)
Jul 07, 2023 12.14 13.11 11.65 12.43 165,529 +0.67(+5.70%)
Jul 06, 2023 10.56 12.32 10.37 11.76 132,053 +0.92(+8.49%)
Jul 05, 2023 10.92 11.40 10.50 10.84 154,358 -0.41(-3.64%)
Jul 03, 2023 11.80 11.88 11.02 11.25 139,284 -0.97(-7.94%)
Jun 30, 2023 12.34 12.47 10.82 12.22 1,669,193 +1.30(+11.90%)
Jun 29, 2023 11.10 11.47 10.73 10.92 54,509 -0.11(-1.00%)
Jun 28, 2023 11.40 11.40 10.66 11.03 71,848 -0.38(-3.33%)
Jun 27, 2023 12.64 13.03 11.41 11.41 93,228 -1.07(-8.57%)
Jun 26, 2023 14.19 14.20 12.48 12.48 114,964 -1.14(-8.37%)
Jun 23, 2023 13.50 14.57 13.35 13.62 396,368 -0.15(-1.09%)
Jun 22, 2023 13.01 13.99 12.76 13.77 139,829 +0.59(+4.48%)
Jun 21, 2023 11.83 13.49 11.55 13.18 121,718 +1.56(+13.43%)
Jun 20, 2023 11.26 11.87 11.05 11.62 93,018 +0.18(+1.57%)
Jun 16, 2023 11.53 11.71 11.34 11.44 116,692 -0.34(-2.89%)
Jun 15, 2023 11.01 11.80 10.71 11.78 117,626 -1.82(-13.38%)
May 08, 2023 12.80 14.45 12.00 13.60 27,942 +1.44(+11.84%)
May 05, 2023 12.32 12.80 11.47 12.16 13,459 +0.41(+3.47%)
May 04, 2023 12.32 12.32 11.20 11.75 26,182 -0.15(-1.28%)
May 03, 2023 11.94 12.40 10.41 11.90 34,121 -0.18(-1.52%)
May 02, 2023 12.84 13.42 11.36 12.09 29,590 -0.82(-6.38%)
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.