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, 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%)
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.