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 (%)
Sep 30, 2022 91.20 94.40 84.00 84.00 19,216 -5.60(-6.25%)
Sep 29, 2022 92.00 92.00 87.20 89.60 13,122 -4.80(-5.08%)
Sep 28, 2022 92.00 98.80 87.20 94.40 14,269 +2.40(+2.61%)
Sep 27, 2022 92.00 94.39 88.80 92.00 13,807 +2.40(+2.68%)
Sep 26, 2022 84.80 94.40 84.80 89.60 19,497 +4.80(+5.66%)
Sep 23, 2022 88.00 92.00 83.20 84.80 20,598 -5.60(-6.19%)
Sep 22, 2022 92.80 95.20 86.40 90.40 21,601 -4.00(-4.24%)
Sep 21, 2022 94.40 98.40 90.40 94.40 20,188 -0.80(-0.84%)
Sep 20, 2022 100.00 100.00 90.40 95.20 29,162 -4.80(-4.80%)
Sep 19, 2022 112.00 112.00 93.60 100.00 30,495 -10.40(-9.42%)
Sep 16, 2022 118.40 120.00 110.40 110.40 173,502 -11.20(-9.21%)
Sep 15, 2022 119.20 125.20 117.60 121.60 22,134 +0.00(+0.00%)
Sep 14, 2022 122.40 124.00 118.40 121.60 16,940 +0.00(+0.00%)
Sep 13, 2022 126.40 132.00 116.00 121.60 38,882 -12.80(-9.52%)
Sep 12, 2022 129.60 136.00 128.80 134.40 18,730 +4.00(+3.07%)
Sep 09, 2022 128.00 132.00 126.00 130.40 16,360 +0.80(+0.62%)
Sep 08, 2022 124.00 129.60 122.40 129.60 17,943 +2.40(+1.89%)
Sep 07, 2022 117.60 128.00 116.80 127.20 17,470 +8.00(+6.71%)
Sep 06, 2022 116.80 121.60 116.00 119.20 25,897 +4.80(+4.20%)
Sep 02, 2022 120.00 120.00 113.60 114.40 9,844 -4.80(-4.03%)
Sep 01, 2022 120.00 120.80 112.00 119.20 16,469 -1.60(-1.32%)
Aug 31, 2022 123.20 125.20 120.80 120.80 14,866 -3.20(-2.58%)
Aug 30, 2022 126.40 127.20 121.60 124.00 11,686 -1.60(-1.27%)
Aug 29, 2022 124.00 129.20 121.60 125.60 13,806 -2.40(-1.88%)
Aug 26, 2022 136.00 137.20 127.20 128.00 13,710 -10.40(-7.51%)
Aug 25, 2022 132.80 138.40 130.00 138.40 13,362 +5.60(+4.22%)
Aug 24, 2022 132.80 136.80 130.40 132.80 15,580 -0.80(-0.60%)
Aug 23, 2022 132.80 136.80 123.99 133.60 20,364 +0.00(+0.00%)
Aug 22, 2022 140.00 140.00 132.96 133.60 19,961 -9.60(-6.70%)
Aug 19, 2022 147.20 150.40 142.40 143.20 11,208 -9.60(-6.28%)
Aug 18, 2022 146.40 154.00 143.20 152.80 12,276 +8.00(+5.52%)
Aug 17, 2022 150.40 152.00 144.00 144.80 8,613 -9.60(-6.22%)
Aug 16, 2022 155.20 159.20 148.80 154.40 9,186 -3.20(-2.03%)
Aug 15, 2022 154.40 162.40 147.20 157.60 23,076 +0.00(+0.00%)
Aug 12, 2022 140.00 157.60 140.00 157.60 29,465 +16.80(+11.93%)
Aug 11, 2022 136.80 148.80 135.20 140.80 24,339 +4.00(+2.92%)
Aug 10, 2022 157.60 157.60 132.00 136.80 46,928 -18.40(-11.86%)
Aug 09, 2022 162.40 162.40 152.00 155.20 26,368 -7.20(-4.43%)
Aug 08, 2022 165.60 168.00 159.60 162.40 16,672 -1.60(-0.98%)
Aug 05, 2022 156.00 164.80 149.60 164.00 20,027 +4.00(+2.50%)
Aug 04, 2022 160.00 167.99 158.00 160.00 14,276 +0.00(+0.00%)
Aug 03, 2022 154.40 166.40 152.80 160.00 26,406 +5.60(+3.63%)
Aug 02, 2022 137.60 157.60 136.80 154.40 16,296 +12.00(+8.43%)
Aug 01, 2022 132.80 143.60 130.40 142.40 12,248 +8.00(+5.95%)
Jul 29, 2022 139.20 139.20 131.20 134.40 17,537 -4.80(-3.45%)
Jul 28, 2022 134.40 139.20 132.80 139.20 9,844 +2.40(+1.75%)
Jul 27, 2022 138.40 138.43 133.20 136.80 8,996 +0.00(+0.00%)
Jul 26, 2022 135.20 141.60 132.40 136.80 13,369 +1.60(+1.18%)
Jul 25, 2022 139.20 139.20 134.40 135.20 11,855 -1.60(-1.17%)
Jul 22, 2022 149.60 149.60 136.00 136.80 16,437 -10.40(-7.07%)
Jul 21, 2022 143.20 151.99 143.20 147.20 8,908 +1.60(+1.10%)
Jul 20, 2022 148.80 152.00 142.40 145.60 10,483 -1.60(-1.09%)
Jul 19, 2022 141.60 150.40 140.00 147.20 13,034 +7.20(+5.14%)
Jul 18, 2022 148.00 150.80 138.80 140.00 11,209 -4.00(-2.78%)
Jul 15, 2022 140.00 144.80 136.40 144.00 13,761 +6.40(+4.65%)
Jul 14, 2022 141.60 144.40 136.80 137.60 10,192 -6.40(-4.44%)
Jul 13, 2022 139.20 151.20 139.20 144.00 7,886 -0.80(-0.55%)
Jul 12, 2022 146.40 148.00 140.00 144.80 15,555 -0.80(-0.55%)
Jul 11, 2022 160.00 162.80 144.00 145.60 15,937 -17.60(-10.78%)
Jul 08, 2022 164.00 171.60 161.20 163.20 41,262 -3.20(-1.92%)
Jul 07, 2022 155.20 170.40 155.20 166.40 17,327 +8.00(+5.05%)
Jul 06, 2022 156.00 163.20 153.60 158.40 18,246 -0.80(-0.50%)
Jul 05, 2022 150.40 160.80 144.10 159.20 18,033 +13.60(+9.34%)
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.