Bright Health Group Inc (BHG) Historical Stock Data
16.35 ↑0.00 (0.00%)
As of January 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BHG is up 4.05% a day on average. There have been 18 days where Bright Health Group Inc closed green and 12 days where BHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 15.00 | 16.35 | ↑$1.35 (9.00%) | 14.52 | 16.35 | 29.17K |
| 2024-01-25 | 14.66 | 14.95 | ↑$0.29 (1.98%) | 13.97 | 15.00 | 15.19K |
| 2024-01-24 | 13.25 | 14.45 | ↑$1.20 (9.06%) | 12.99 | 14.98 | 84.40K |
| 2024-01-23 | 12.25 | 13.25 | ↑$1.00 (8.16%) | 12.20 | 13.33 | 26.84K |
| 2024-01-22 | 11.39 | 12.00 | ↑$0.61 (5.36%) | 11.39 | 12.25 | 16.95K |
| 2024-01-19 | 10.34 | 11.53 | ↑$1.19 (11.51%) | 10.25 | 11.68 | 29.33K |
| 2024-01-18 | 10.18 | 10.48 | ↑$0.30 (2.95%) | 10.18 | 10.67 | 15.72K |
| 2024-01-17 | 10.99 | 10.35 | ↓$0.64 (-5.82%) | 10.23 | 11.00 | 19.08K |
| 2024-01-16 | 11.09 | 10.64 | ↓$0.45 (-4.02%) | 10.44 | 11.42 | 23.39K |
| 2024-01-12 | 11.63 | 11.27 | ↓$0.36 (-3.10%) | 11.08 | 12.24 | 17.13K |
| 2024-01-11 | 12.29 | 11.72 | ↓$0.57 (-4.64%) | 11.52 | 12.76 | 18K |
| 2024-01-10 | 10.09 | 12.13 | ↑$2.04 (20.22%) | 10.09 | 12.20 | 54.48K |
| 2024-01-09 | 10.32 | 10.24 | ↓$0.08 (-0.78%) | 9.91 | 10.32 | 21.67K |
| 2024-01-08 | 11.60 | 10.32 | ↓$1.28 (-11.03%) | 9.64 | 11.60 | 64.22K |
| 2024-01-05 | 11.31 | 11.47 | ↑$0.16 (1.41%) | 11.25 | 13.46 | 123.28K |
| 2024-01-04 | 9.23 | 11.77 | ↑$2.54 (27.52%) | 9.23 | 12.83 | 381.32K |
| 2024-01-03 | 8.36 | 9.15 | ↑$0.79 (9.45%) | 8.10 | 11.19 | 241.23K |
| 2024-01-02 | 7.40 | 8.25 | ↑$0.85 (11.49%) | 6.76 | 8.45 | 125.78K |
| 2023-12-29 | 5.30 | 7.63 | ↑$2.33 (43.96%) | 5.30 | 8.50 | 430K |
| 2023-12-28 | 5.09 | 5.26 | ↑$0.17 (3.34%) | 5.09 | 5.37 | 27.37K |
| 2023-12-27 | 5.12 | 5.10 | ↓$0.02 (-0.39%) | 5.05 | 5.50 | 37.76K |
| 2023-12-26 | 5.17 | 5.21 | ↑$0.04 (0.77%) | 5.05 | 5.53 | 42.59K |
| 2023-12-22 | 5.07 | 5.26 | ↑$0.19 (3.75%) | 5.07 | 5.40 | 10.18K |
| 2023-12-21 | 5.21 | 5.05 | ↓$0.16 (-3.07%) | 4.94 | 5.38 | 69.52K |
| 2023-12-20 | 5.50 | 5.21 | ↓$0.29 (-5.27%) | 5.11 | 5.51 | 17.65K |
| 2023-12-19 | 5.55 | 5.52 | ↓$0.03 (-0.54%) | 5.29 | 6.00 | 27.17K |
| 2023-12-18 | 5.78 | 5.33 | ↓$0.45 (-7.79%) | 5.00 | 6.03 | 128.21K |
| 2023-12-15 | 6.69 | 6.19 | ↓$0.50 (-7.47%) | 5.75 | 6.69 | 75.64K |
| 2023-12-14 | 6.95 | 6.99 | ↑$0.04 (0.58%) | 6.67 | 7.00 | 17.26K |
| 2023-12-13 | 6.51 | 6.83 | ↑$0.32 (4.92%) | 6.20 | 6.83 | 7.51K |
Create an account or log in to view more rows.
$BHG the market is selling off
$BHG hang tight
ignore fud and buy dips if you can
everyone be okay????
$BHG fake wall lets break it
$BHG nice gap
$BHG Now I'm worried....
$BHG why is there no volume? Is that suspicious?
$BHG Exciting times ahead people.
$BHG man this will be good in coming weeks
$BHG my put options are fine
$BHG hmm...