BrightSpring Health Services, Inc. Common Stock (BTSG) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	59.16	60.58	58.97	60.25	+1.84%	1,766,974
2026-09-01	58.55	59.91	58.49	59.16	+1.30%	1,485,938
2026-08-31	58.76	59.07	57.80	58.40	-1.23%	1,924,591
2026-08-28	60.54	61.31	59.04	59.13	-2.91%	1,506,364
2026-08-27	61.42	63.14	60.53	60.90	-0.73%	3,221,600
2026-08-26	57.20	61.37	56.75	61.35	+7.20%	2,551,300
2026-08-25	59.55	60.18	56.43	57.23	-3.80%	2,601,833
2026-08-24	58.33	60.14	58.25	59.49	+1.05%	2,191,803
2026-08-21	59.97	60.65	58.80	58.87	-1.11%	1,523,800
2026-08-20	58.64	60.13	58.51	59.53	+0.34%	1,828,700
2026-08-19	60.15	60.41	58.42	59.33	-0.29%	2,907,600
2026-08-18	60.00	60.82	59.19	59.50	-1.46%	1,785,100
2026-08-17	61.69	61.91	59.80	60.38	-2.16%	1,656,200
2026-08-14	59.65	61.88	59.12	61.71	+2.46%	1,606,100
2026-08-13	59.80	61.40	59.80	60.23	+0.92%	1,372,700
2026-08-12	58.12	60.26	57.51	59.68	+3.09%	3,132,200
2026-08-11	61.23	62.03	57.40	57.89	-5.79%	6,047,100
2026-08-10	61.74	62.89	61.23	61.45	-1.57%	2,361,900
2026-08-07	61.94	63.40	61.17	62.43	+3.02%	2,165,100
2026-08-06	62.24	62.49	60.53	60.60	-3.84%	2,126,300
2026-08-05	62.80	64.25	61.58	63.02	+0.40%	3,222,600
2026-08-04	61.61	63.60	59.15	62.77	+3.81%	4,296,000
2026-08-03	59.27	61.80	57.95	60.47	+1.26%	4,525,000
2026-07-31	69.47	70.05	59.26	59.71	-18.07%	7,735,700
2026-07-30	70.58	73.29	70.00	72.88	+5.06%	3,425,400
2026-07-29	72.75	73.20	69.25	69.37	-4.26%	1,970,000
2026-07-28	71.83	72.67	69.98	72.46	+0.67%	1,810,300
2026-07-27	72.92	73.75	71.03	71.98	-1.28%	1,961,600
2026-07-24	71.42	73.40	70.96	72.91	+4.40%	2,482,600
2026-07-23	69.07	70.28	68.25	69.84	+0.14%	3,657,200
2026-07-22	71.43	72.56	69.66	69.74	-3.89%	3,677,700
2026-07-21	71.56	73.01	70.72	72.56	+2.92%	2,725,400
2026-07-20	71.00	73.40	70.41	70.50	-0.27%	2,727,300
2026-07-17	67.16	71.34	66.65	70.69	+3.71%	3,816,900
2026-07-16	68.00	70.61	67.21	68.16	-0.15%	32,760,800
2026-07-15	67.90	70.28	66.58	68.26	-2.02%	5,848,600
2026-07-14	70.43	71.20	69.38	69.67	+0.04%	1,817,000
2026-07-13	71.89	72.22	69.28	69.64	-2.51%	2,271,400
2026-07-10	71.36	72.06	70.11	71.43	-0.21%	1,817,700
2026-07-09	71.44	71.82	70.84	71.58	+1.53%	2,048,200
2026-07-08	70.37	71.40	69.37	70.50	+0.47%	3,030,100
2026-07-07	70.78	71.34	68.63	70.17	-0.55%	3,970,500
2026-07-06	69.67	72.06	69.64	70.56	+2.22%	3,278,000
2026-07-02	70.91	70.91	68.45	69.03	-1.17%	2,242,800
2026-07-01	69.44	70.25	68.21	69.85	+0.16%	3,494,500
2026-06-30	68.98	69.91	68.09	69.74	+1.10%	3,199,300
2026-06-29	68.60	70.30	68.41	68.98	+0.00%	3,977,100
2026-06-26	69.30	70.72	68.13	68.98	-1.03%	10,450,200
2026-06-25	68.43	69.89	68.22	69.70	+3.09%	3,070,000
2026-06-24	66.93	69.11	66.32	67.61	+1.15%	2,874,500
2026-06-23	66.05	67.86	65.92	66.84	-0.54%	2,406,600
2026-06-22	67.30	67.76	65.83	67.20	+1.43%	2,476,600
2026-06-18	65.05	66.69	64.92	66.25	+2.82%	7,173,800
2026-06-17	64.15	65.00	63.64	64.43	+0.45%	2,259,800
2026-06-16	64.29	64.73	63.52	64.14	+0.09%	2,380,800
2026-06-15	63.33	64.09	62.27	64.08	+1.34%	2,549,700
2026-06-12	63.56	64.18	61.98	63.23	+0.24%	4,012,200
2026-06-11	61.43	63.49	61.04	63.08	+4.11%	3,244,600
2026-06-10	60.77	62.34	60.46	60.59	-0.67%	3,352,000
2026-06-09	59.99	61.38	59.03	61.00	+3.01%	5,538,500
2026-06-08	58.73	59.61	58.10	59.22	+3.17%	4,186,100
2026-06-05	57.20	58.58	56.20	57.40	+0.00%	8,013,800
2026-06-04	58.18	59.52	56.91	57.40	-5.72%	10,792,100
2026-06-03	59.83	61.02	59.52	60.88	+2.60%	1,828,800
2026-06-02	59.98	60.48	58.12	59.34	-1.07%	1,901,600
2026-06-01	61.62	62.00	59.80	59.98	-2.76%	2,446,000
2026-05-29	61.23	61.84	60.55	61.68	+1.40%	3,007,400
2026-05-28	60.71	62.11	60.29	60.83	+0.46%	2,248,600
2026-05-27	60.40	60.91	60.08	60.55	+0.38%	1,929,500
2026-05-26	59.53	60.48	58.90	60.32	+3.11%	2,050,300
2026-05-22	58.86	59.26	58.09	58.50	+0.88%	1,447,300
2026-05-21	59.25	59.65	57.95	57.99	-1.02%	2,535,300
2026-05-20	57.39	58.87	56.80	58.59	+3.30%	2,609,300
2026-05-19	56.27	57.09	54.93	56.72	+0.96%	2,200,700
2026-05-18	58.52	59.00	56.09	56.18	-2.97%	2,034,100
2026-05-15	57.62	58.30	57.21	57.90	-0.86%	2,833,400
2026-05-14	56.92	58.67	56.50	58.40	+3.36%	1,852,500
2026-05-13	55.52	56.97	55.20	56.50	+1.80%	2,795,000
2026-05-12	54.59	56.59	54.10	55.50	+0.78%	2,717,100
2026-05-11	55.00	55.30	53.41	55.07	+0.44%	2,472,000
2026-05-08	53.29	54.95	53.14	54.83	+3.57%	1,876,700
2026-05-07	52.50	53.66	52.17	52.94	+0.38%	2,345,900
2026-05-06	52.47	52.99	51.76	52.74	+2.53%	2,214,400
2026-05-05	53.53	54.40	51.04	51.44	-3.92%	4,040,000
2026-05-04	52.52	54.22	52.13	53.54	+1.83%	4,642,400
2026-05-01	49.00	54.68	48.40	52.58	+9.61%	9,471,200
2026-04-30	48.14	48.15	44.77	47.97	-0.37%	7,731,800
2026-04-29	47.49	48.33	47.27	48.15	+1.39%	2,981,800
2026-04-28	48.40	48.74	47.45	47.49	-2.22%	1,884,200
2026-04-27	48.23	48.97	47.63	48.57	+0.85%	2,383,200
2026-04-24	47.00	48.37	46.79	48.16	+2.03%	2,239,400
2026-04-23	47.22	47.74	46.26	47.20	+0.06%	2,070,500
2026-04-22	46.76	47.22	46.11	47.17	+2.32%	1,357,300
2026-04-21	48.08	48.49	45.90	46.10	-3.58%	1,744,000
2026-04-20	46.98	47.83	46.87	47.81	+1.14%	1,335,000
2026-04-17	46.61	47.38	46.15	47.27	+3.21%	1,306,500
2026-04-16	45.80	46.38	45.51	45.80	-0.46%	1,314,700
2026-04-15	46.04	46.08	45.07	46.01	-0.07%	1,856,300
2026-04-14	46.72	46.72	45.52	46.04	+0.02%	1,257,900
2026-04-13	44.93	46.32	44.93	46.03	+1.54%	1,045,500
2026-04-10	45.63	46.37	44.63	45.33	-1.28%	1,413,800
2026-04-09	46.27	46.69	45.41	45.92	-0.84%	1,397,700
2026-04-08	45.00	46.50	44.86	46.31	+5.56%	3,112,100
2026-04-07	43.61	44.18	43.12	43.87	+0.83%	2,191,900
2026-04-06	42.94	43.78	42.59	43.51	+0.95%	1,664,900
2026-04-02	41.10	43.24	40.41	43.10	+2.55%	1,684,400
2026-04-01	42.83	43.80	41.69	42.03	-1.36%	2,611,100
2026-03-31	41.73	43.37	41.60	42.61	+2.58%	2,718,400
2026-03-30	42.08	42.66	41.47	41.54	-1.87%	1,982,500
2026-03-27	42.66	43.05	42.05	42.33	-1.17%	2,245,700
2026-03-26	44.13	45.05	42.76	42.83	-4.44%	2,726,300
2026-03-25	43.81	45.59	43.73	44.82	+3.49%	3,981,200
2026-03-24	41.47	43.61	41.13	43.31	+2.87%	2,090,800
2026-03-23	41.71	43.26	41.40	42.10	+2.16%	2,821,400
2026-03-20	43.93	43.93	39.91	41.21	-6.32%	6,556,900
2026-03-19	43.14	44.50	42.79	43.99	+2.14%	2,741,000
2026-03-18	42.50	44.63	42.50	43.07	+2.30%	5,480,800
2026-03-17	40.66	42.41	39.36	42.10	+7.81%	5,312,700
2026-03-16	38.85	39.69	38.85	39.05	+1.93%	2,706,700
2026-03-13	38.95	39.50	37.24	38.31	-0.85%	2,784,200
2026-03-12	40.80	41.26	37.66	38.64	-6.51%	2,974,100
2026-03-11	41.00	41.67	40.63	41.33	-0.02%	1,335,800
2026-03-10	42.23	42.50	41.06	41.34	-2.11%	1,779,383
2026-03-09	40.71	42.39	40.00	42.23	+1.78%	2,018,971
2026-03-06	40.83	41.67	40.26	41.49	-0.67%	2,574,400
2026-03-05	41.38	42.28	40.65	41.77	-0.45%	6,259,800
2026-03-04	40.91	42.67	40.73	41.96	+3.22%	9,846,300
2026-03-03	40.40	41.13	39.41	40.65	-2.24%	9,354,400
2026-03-02	41.83	42.20	40.55	41.58	+0.36%	3,010,600
2026-02-27	41.20	44.87	40.46	41.43	+3.24%	6,195,400
2026-02-26	40.29	40.80	39.14	40.13	-1.64%	2,670,100
2026-02-25	40.85	41.20	40.51	40.80	+1.24%	1,511,100
2026-02-24	40.05	40.56	39.47	40.30	+0.78%	1,410,500
2026-02-23	40.71	40.88	39.26	39.99	-2.61%	1,202,400
2026-02-20	40.80	41.10	40.04	41.06	+0.64%	1,036,900
2026-02-19	40.89	41.13	39.97	40.80	-0.85%	1,350,300
2026-02-18	39.14	41.40	38.92	41.15	+6.99%	2,069,100
2026-02-17	38.83	39.26	38.34	38.46	-1.03%	1,498,300
2026-02-13	37.90	39.34	37.90	38.86	+2.83%	1,400,300
2026-02-12	40.11	40.67	37.48	37.79	-5.67%	2,214,400
2026-02-11	39.62	40.07	38.24	40.06	+1.83%	1,168,100
2026-02-10	39.77	39.91	38.94	39.34	-1.06%	1,099,300
2026-02-09	39.64	40.45	39.41	39.76	+0.20%	1,006,600
2026-02-06	38.54	39.86	38.32	39.68	+3.44%	1,214,000
2026-02-05	37.19	38.95	36.87	38.36	+2.90%	1,459,000
2026-02-04	39.15	39.68	37.09	37.28	-4.46%	1,781,500
2026-02-03	40.73	41.14	38.32	39.02	-3.63%	1,762,800
2026-02-02	39.47	41.26	39.01	40.49	+3.11%	1,986,000
2026-01-30	39.28	40.07	38.78	39.27	-1.41%	1,593,700
2026-01-29	39.48	39.89	38.23	39.83	+0.71%	1,588,900
2026-01-28	39.14	39.67	38.48	39.55	+1.28%	1,241,300
2026-01-27	39.92	40.12	38.01	39.05	-2.59%	2,065,000
2026-01-26	39.82	40.89	39.75	40.09	+1.14%	1,173,500
2026-01-23	39.69	40.20	39.01	39.64	+0.10%	1,453,400
2026-01-22	39.33	40.94	39.31	39.60	+0.94%	1,614,900
2026-01-21	38.93	39.31	38.21	39.23	+1.29%	1,478,800
2026-01-20	38.64	39.41	38.25	38.73	-1.20%	1,282,200
2026-01-16	39.48	39.59	38.90	39.20	-1.01%	1,276,500
2026-01-15	38.45	39.66	38.40	39.60	+2.99%	1,257,500
2026-01-14	38.64	38.81	38.07	38.45	-0.44%	1,091,200
2026-01-13	39.23	39.49	38.34	38.62	-1.00%	1,497,300
2026-01-12	37.28	39.06	36.89	39.01	+3.94%	2,368,600
2026-01-09	39.20	39.74	37.50	37.53	-4.02%	2,316,100
2026-01-08	39.50	40.33	38.88	39.10	-1.04%	1,786,200
2026-01-07	40.67	40.85	39.18	39.51	-2.85%	2,060,400
2026-01-06	39.17	41.03	38.95	40.67	+3.59%	2,298,400
2026-01-05	38.51	39.49	38.25	39.26	+2.24%	2,043,500
2026-01-02	37.52	38.61	37.22	38.40	+2.54%	1,668,300
2025-12-31	37.60	37.81	37.39	37.45	-0.50%	1,555,900
2025-12-30	37.86	37.95	37.54	37.64	-0.53%	1,227,400
2025-12-29	37.54	38.12	37.19	37.84	+0.24%	1,395,900
2025-12-26	37.86	38.11	37.61	37.75	+0.05%	894,700
2025-12-24	37.80	38.29	37.47	37.73	-0.13%	630,600
2025-12-23	37.77	38.42	37.57	37.78	-0.58%	1,748,200
2025-12-22	37.65	38.25	37.31	38.00	+1.36%	1,458,700
2025-12-19	36.51	37.94	36.51	37.49	+2.32%	5,180,400
2025-12-18	36.22	37.00	35.01	36.64	+2.98%	1,795,400
2025-12-17	36.32	36.79	35.30	35.58	-2.36%	2,105,900
2025-12-16	35.98	36.81	35.75	36.44	+1.33%	1,848,000
2025-12-15	36.76	37.06	35.79	35.96	-1.59%	1,896,200
2025-12-12	36.67	37.19	35.95	36.54	+1.78%	1,990,700
2025-12-11	35.67	36.24	35.33	35.90	+1.99%	1,991,600
2025-12-10	35.43	35.61	34.76	35.20	-0.65%	1,960,600
2025-12-09	34.97	35.66	34.52	35.43	+2.58%	1,468,800
2025-12-08	36.16	36.31	34.30	34.54	-3.49%	2,407,229
2025-12-05	34.75	35.94	34.75	35.79	+1.79%	2,040,900
2025-12-04	35.40	35.40	34.47	35.16	+0.11%	1,446,900
2025-12-03	35.22	35.58	34.42	35.12	-0.06%	2,079,800
2025-12-02	35.98	36.14	34.85	35.14	-2.12%	2,069,800
2025-12-01	35.84	36.61	35.68	35.90	-0.72%	2,340,300
2025-11-28	36.62	36.77	35.88	36.16	-0.88%	935,200
2025-11-26	36.17	36.71	36.01	36.48	+0.72%	1,930,500
2025-11-25	35.54	36.54	35.41	36.22	+2.81%	2,145,000
2025-11-24	35.02	35.78	34.76	35.23	+1.85%	3,152,200
2025-11-21	32.72	34.89	32.72	34.59	+5.59%	2,604,500
2025-11-20	33.02	33.64	32.45	32.76	+1.55%	2,217,800
2025-11-19	31.68	32.55	31.42	32.26	+2.25%	2,788,400
2025-11-18	31.14	31.94	30.64	31.55	+0.61%	2,537,500
2025-11-17	32.11	32.44	31.15	31.36	-2.00%	1,917,100
2025-11-14	31.30	32.66	31.00	32.00	+0.79%	2,133,700
2025-11-13	33.56	33.63	31.69	31.75	-5.62%	2,395,000
2025-11-12	33.99	34.42	33.62	33.64	-0.80%	1,955,200
2025-11-11	33.57	34.26	33.33	33.91	+1.01%	1,492,700
2025-11-10	33.43	34.08	33.00	33.57	+1.30%	1,548,700
2025-11-07	32.62	33.17	31.96	33.14	+1.66%	1,571,200
2025-11-06	32.86	33.06	32.14	32.60	-0.24%	2,271,500
2025-11-05	32.25	33.18	32.00	32.68	+2.03%	3,873,500
2025-11-04	32.97	33.83	31.94	32.03	-4.36%	2,700,900
2025-11-03	33.15	33.50	32.41	33.49	+1.33%	2,514,900
2025-10-31	33.03	33.16	32.28	33.05	+0.79%	2,891,400
2025-10-30	33.77	34.28	32.48	32.79	-3.70%	2,770,200
2025-10-29	34.44	35.01	33.61	34.05	+0.15%	2,888,500
2025-10-28	33.85	34.08	33.34	34.00	+0.50%	2,331,300
2025-10-27	33.74	33.95	33.11	33.83	+0.89%	2,370,100
2025-10-24	33.70	34.09	33.22	33.53	+0.09%	2,817,900
2025-10-23	33.00	33.87	32.57	33.50	+1.70%	9,417,500
2025-10-22	32.30	33.16	31.51	32.94	+2.14%	4,633,100
2025-10-21	29.92	32.34	29.87	32.25	+5.84%	14,370,900
2025-10-20	29.85	30.59	29.60	30.47	+2.49%	2,991,500
2025-10-17	29.59	30.14	29.01	29.73	+0.95%	18,406,900
2025-10-16	30.89	31.46	29.41	29.45	-4.20%	4,181,700
2025-10-15	31.85	31.95	30.49	30.74	+2.74%	7,032,700
2025-10-14	28.85	29.97	28.71	29.92	+1.49%	2,589,100
2025-10-13	27.90	29.62	27.89	29.48	+3.95%	3,704,100
2025-10-10	28.18	28.75	27.30	28.36	-1.36%	4,673,100
2025-10-09	28.26	29.66	28.10	28.75	-0.48%	4,454,500
2025-10-08	27.93	28.91	27.11	28.89	+1.65%	4,675,000
2025-10-07	28.39	28.75	27.84	28.42	-1.56%	3,784,800
2025-10-06	28.20	28.98	27.90	28.87	+1.80%	3,779,200
2025-10-03	28.27	29.11	27.62	28.36	-1.36%	3,985,300
2025-10-02	29.97	30.35	28.29	28.75	-3.65%	3,633,600
2025-10-01	28.92	30.00	28.81	29.84	+0.95%	5,809,300
2025-09-30	28.13	29.68	27.98	29.56	+5.08%	6,022,100
2025-09-29	27.69	28.15	27.15	28.13	+2.70%	2,672,200
2025-09-26	26.65	27.42	26.35	27.39	+2.01%	3,412,600
2025-09-25	26.67	27.42	26.28	26.85	-1.40%	4,707,800
2025-09-24	27.71	28.28	27.14	27.23	-2.68%	2,952,200
2025-09-23	27.68	28.29	27.65	27.98	+1.38%	1,784,100
2025-09-22	26.90	27.72	26.86	27.60	+1.06%	1,619,800
2025-09-19	27.15	27.57	26.80	27.31	+0.22%	5,557,300
2025-09-18	27.10	27.75	26.66	27.25	-0.55%	2,344,000
2025-09-17	26.95	27.50	26.70	27.40	+1.11%	3,164,600
2025-09-16	26.90	27.22	26.40	27.10	-0.29%	3,713,600
2025-09-15	26.30	27.43	25.93	27.18	+2.76%	3,066,400
2025-09-12	27.75	28.24	26.19	26.45	-5.50%	4,264,300
2025-09-11	27.55	28.43	27.51	27.99	-0.32%	3,598,900
2025-09-10	26.39	28.32	25.92	28.08	+7.01%	7,594,000
2025-09-09	25.06	26.42	25.06	26.24	+2.98%	5,225,800
2025-09-08	24.59	25.73	24.49	25.48	+5.59%	6,309,800
2025-09-05	23.80	24.20	23.69	24.13	+0.17%	1,369,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+25.16%). 가장 약한 달: 7월 (-10.90%). 일별 데이터 2년치(2025–2026) 기준.

1월+19.22%
2월-8.20%
3월+0.10%
4월+5.92%
5월+25.16%
6월+7.43%
7월-10.90%
8월+8.60%
9월+23.79%
10월+10.76%
11월+7.97%
12월+4.32%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

BrightSpring Health Services, Inc. Common Stock (BTSG)의 최근 종가는 얼마입니까?

2026-09-02 기준 60.25. Closelook 데이터 레이크의 일별 가격 기록 기준.

BTSG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 73.75, 최저 22.86 (2026-09-02 기준).

BrightSpring Health Services, Inc. Common Stock이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BTSG의 가장 강한 달은 5월(평균 +25.16%), 가장 약한 달은 7월(평균 -10.90%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.