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 (%)
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%)
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.