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 (%)
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%)
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.