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 (%)
Mar 31, 2022 156.80 158.26 150.40 154.40 36,069 -1.60(-1.03%)
Mar 30, 2022 160.00 165.60 156.00 156.00 35,762 -2.40(-1.52%)
Mar 29, 2022 152.80 163.20 152.80 158.40 44,940 -1.60(-1.00%)
Mar 28, 2022 164.00 170.40 154.40 160.00 47,383 -4.00(-2.44%)
Mar 25, 2022 175.20 177.60 160.80 164.00 50,352 -12.80(-7.24%)
Mar 24, 2022 179.20 180.40 171.60 176.80 28,903 -2.40(-1.34%)
Mar 23, 2022 173.60 189.60 172.80 179.20 42,624 +1.60(+0.90%)
Mar 22, 2022 180.00 185.20 177.20 177.60 59,371 +0.80(+0.45%)
Mar 21, 2022 187.20 188.80 172.80 176.80 73,751 -3.20(-1.78%)
Mar 18, 2022 182.40 191.20 176.80 180.00 375,479 -1.60(-0.88%)
Mar 17, 2022 166.40 186.40 164.80 181.60 90,832 +12.80(+7.58%)
Mar 16, 2022 175.20 181.60 162.40 168.80 105,761 +2.40(+1.44%)
Mar 15, 2022 158.40 174.80 157.76 166.40 47,657 +10.40(+6.67%)
Mar 14, 2022 164.80 172.80 154.40 156.00 60,913 -8.00(-4.88%)
Mar 11, 2022 184.00 191.20 164.00 164.00 50,415 -16.80(-9.29%)
Mar 10, 2022 170.40 188.80 180.80 73,617 +4.80(+2.73%)
Mar 09, 2022 158.40 192.80 156.00 176.00 120,703 +30.40(+20.88%)
Mar 08, 2022 146.40 163.20 143.20 145.60 126,080 +2.40(+1.68%)
Mar 07, 2022 163.20 166.40 138.00 143.20 164,945 -23.20(-13.94%)
Mar 04, 2022 171.20 185.60 155.20 166.40 141,098 -9.60(-5.45%)
Mar 03, 2022 168.80 193.60 163.20 176.00 212,041 -24.80(-12.35%)
Mar 02, 2022 188.00 240.80 184.00 200.80 182,848 -48.80(-19.55%)
Mar 01, 2022 266.40 268.80 248.00 249.60 70,124 -16.00(-6.02%)
Feb 28, 2022 263.20 276.00 259.20 265.60 46,914 -3.20(-1.19%)
Feb 25, 2022 279.20 280.40 268.80 268.80 37,273 -7.20(-2.61%)
Feb 24, 2022 245.60 279.20 244.01 276.00 43,906 +7.20(+2.68%)
Feb 23, 2022 268.00 283.60 264.80 268.80 45,575 +4.80(+1.82%)
Feb 22, 2022 280.00 280.00 261.60 264.00 56,645 -20.00(-7.04%)
Feb 18, 2022 284.00 0 -1.60(-0.56%)
Feb 17, 2022 293.60 301.60 272.80 285.60 46,269 -14.40(-4.80%)
Feb 16, 2022 272.00 313.60 269.60 300.00 94,164 +15.20(+5.34%)
Feb 15, 2022 240.00 292.00 240.00 284.80 119,332 +48.00(+20.27%)
Feb 14, 2022 308.00 308.00 214.40 236.80 185,448 -68.80(-22.51%)
Feb 11, 2022 304.00 315.36 296.00 305.60 46,246 +0.00(+0.00%)
Feb 10, 2022 292.80 324.80 284.00 305.60 65,906 +12.80(+4.37%)
Feb 09, 2022 284.80 304.74 275.20 292.80 69,462 +8.80(+3.10%)
Feb 08, 2022 244.00 287.20 240.80 284.00 95,400 +38.40(+15.64%)
Feb 07, 2022 224.00 247.20 224.00 245.60 63,867 +23.20(+10.43%)
Feb 04, 2022 216.00 228.80 210.40 222.40 35,919 +6.40(+2.96%)
Feb 03, 2022 218.40 216.00 32,391 -6.40(-2.88%)
Feb 02, 2022 235.20 236.80 215.60 222.40 39,827 -12.80(-5.44%)
Feb 01, 2022 225.60 235.60 213.60 235.20 56,549 +12.80(+5.76%)
Jan 31, 2022 212.00 222.40 40,589 +9.60(+4.51%)
Jan 28, 2022 201.60 215.20 200.80 212.80 40,844 +9.60(+4.72%)
Jan 27, 2022 219.20 219.60 197.60 203.20 44,523 -12.00(-5.58%)
Jan 26, 2022 227.20 231.60 214.40 215.20 24,948 -10.40(-4.61%)
Jan 25, 2022 219.20 230.80 217.60 225.60 32,273 +0.00(+0.00%)
Jan 24, 2022 208.00 226.40 195.20 225.60 49,555 +9.60(+4.44%)
Jan 21, 2022 219.20 222.34 209.60 216.00 40,010 -5.60(-2.53%)
Jan 20, 2022 224.00 238.80 219.60 221.60 34,579 -2.40(-1.07%)
Jan 19, 2022 232.80 234.40 224.00 224.00 19,537 -5.60(-2.44%)
Jan 18, 2022 237.60 242.00 229.60 229.60 23,688 -10.40(-4.33%)
Jan 14, 2022 240.00 0 +0.80(+0.33%)
Jan 13, 2022 252.80 252.80 236.00 239.20 21,766 -11.20(-4.47%)
Jan 12, 2022 260.00 268.00 249.60 250.40 29,556 -6.40(-2.49%)
Jan 11, 2022 245.60 262.40 243.20 256.80 61,047 +9.60(+3.88%)
Jan 10, 2022 236.00 247.20 225.60 247.20 43,554 +11.20(+4.75%)
Jan 07, 2022 242.40 244.00 232.80 236.00 46,159 -10.40(-4.22%)
Jan 06, 2022 258.40 263.20 244.80 246.40 69,353 -11.20(-4.35%)
Jan 05, 2022 280.00 281.60 252.00 257.60 51,919 -22.40(-8.00%)
Jan 04, 2022 298.40 301.20 277.60 280.00 28,510 -17.60(-5.91%)
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.