Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Health Group Inc (NY: BHG )

N/A 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 (%)
Jan 31, 2023 0.9500 0.9601 0.8500 0.8867 1,064,937 -0.01(-0.59%)
Jan 30, 2023 0.9760 1.010 0.8911 0.8920 677,169 -0.10(-9.74%)
Jan 27, 2023 0.8800 1.030 0.8232 0.9883 1,376,153 +0.12(+13.95%)
Jan 26, 2023 0.9100 0.9200 0.8500 0.8673 614,418 +0.00(+0.05%)
Jan 25, 2023 0.8800 0.9107 0.8500 0.8669 664,414 -0.06(-6.38%)
Jan 24, 2023 0.9100 0.9646 0.8889 0.9260 651,195 -0.02(-1.92%)
Jan 23, 2023 0.9565 0.9700 0.9000 0.9441 993,434 +0.00(+0.36%)
Jan 20, 2023 0.8600 0.9500 0.8001 0.9407 1,987,255 +0.13(+15.91%)
Jan 19, 2023 0.8801 0.9092 0.7200 0.8116 2,025,396 -0.06(-6.72%)
Jan 18, 2023 1.070 1.070 0.8656 0.8701 2,879,489 -0.17(-16.34%)
Jan 17, 2023 0.9200 1.080 0.8802 1.040 2,259,761 +0.12(+12.93%)
Jan 13, 2023 0.7949 0.9210 0.7701 0.9209 2,134,743 +0.13(+15.76%)
Jan 12, 2023 0.8000 0.8149 0.7529 0.7955 1,417,342 +0.00(+0.45%)
Jan 11, 2023 0.8200 0.8774 0.7700 0.7919 1,492,858 -0.02(-2.77%)
Jan 10, 2023 0.6700 0.8200 0.6500 0.8145 3,705,252 +0.16(+25.23%)
Jan 09, 2023 0.5900 0.6983 0.5904 0.6504 1,686,777 +0.07(+11.37%)
Jan 06, 2023 0.5302 0.5988 0.5250 0.5840 1,457,995 +0.03(+5.66%)
Jan 05, 2023 0.5548 0.5800 0.5301 0.5527 1,247,394 +0.00(+0.18%)
Jan 04, 2023 0.5830 0.5830 0.5400 0.5517 952,573 -0.01(-2.28%)
Jan 03, 2023 0.6500 0.6699 0.5511 0.5646 1,342,311 -0.09(-13.13%)
Dec 30, 2022 0.5346 0.6550 0.5202 0.6499 2,286,882 +0.06(+10.89%)
Dec 29, 2022 0.5100 0.5900 0.5050 0.5861 2,022,466 +0.06(+11.89%)
Dec 28, 2022 0.5153 0.5499 0.5029 0.5238 1,984,083 -0.01(-1.78%)
Dec 27, 2022 0.5500 0.5640 0.4900 0.5333 2,079,110 -0.02(-2.88%)
Dec 23, 2022 0.5300 0.5699 0.5300 0.5491 767,174 +0.00(+0.51%)
Dec 22, 2022 0.5812 0.5812 0.5110 0.5463 1,867,893 -0.02(-4.36%)
Dec 21, 2022 0.5800 0.5939 0.5700 0.5712 937,372 -0.00(-0.56%)
Dec 20, 2022 0.5900 0.5959 0.5321 0.5744 1,214,187 -0.02(-3.41%)
Dec 19, 2022 0.5912 0.6155 0.5510 0.5947 2,379,736 +0.03(+4.81%)
Dec 16, 2022 0.5600 0.5900 0.5250 0.5674 5,827,451 +0.02(+3.58%)
Dec 15, 2022 0.5571 0.6098 0.5300 0.5478 4,147,627 -0.01(-1.60%)
Dec 14, 2022 0.7500 0.7500 0.5250 0.5567 7,831,494 -0.17(-23.76%)
Dec 13, 2022 0.8105 0.8800 0.6600 0.7302 3,192,283 -0.14(-16.12%)
Dec 12, 2022 0.8400 0.9000 0.8200 0.8705 971,276 +0.05(+5.93%)
Dec 09, 2022 0.8457 0.8747 0.8148 0.8218 894,545 -0.04(-4.44%)
Dec 08, 2022 0.8600 0.8900 0.8350 0.8600 633,919 +0.00(+0.42%)
Dec 07, 2022 0.8900 0.9100 0.8536 0.8564 632,728 -0.04(-4.84%)
Dec 06, 2022 0.9396 0.9500 0.8511 0.9000 1,414,577 -0.05(-5.23%)
Dec 05, 2022 0.9900 1.010 0.9421 0.9497 1,035,959 -0.03(-3.12%)
Dec 02, 2022 0.9976 1.030 0.9270 0.9803 1,162,235 -0.05(-4.83%)
Dec 01, 2022 0.9998 1.040 0.9789 1.030 1,265,436 +0.04(+4.36%)
Nov 30, 2022 0.9352 1.000 0.9200 0.9870 704,870 +0.03(+3.21%)
Nov 29, 2022 0.9532 1.000 0.9500 0.9563 634,042 -0.00(-0.23%)
Nov 28, 2022 0.9570 1.030 0.9511 0.9585 1,060,003 -0.02(-1.59%)
Nov 25, 2022 0.9700 1.020 0.9700 0.9740 411,445 -0.04(-3.56%)
Nov 23, 2022 0.9400 1.050 0.9300 1.010 1,324,937 +0.06(+6.69%)
Nov 22, 2022 0.9700 0.9700 0.9181 0.9467 444,506 -0.00(-0.03%)
Nov 21, 2022 0.9300 0.9700 0.9010 0.9470 1,018,391 -0.02(-2.19%)
Nov 18, 2022 0.9900 0.9925 0.9350 0.9682 461,616 +0.02(+2.46%)
Nov 17, 2022 0.9400 0.9740 0.9112 0.9450 893,099 +0.01(+0.83%)
Nov 16, 2022 0.9900 1.020 0.9111 0.9372 1,142,044 -0.08(-8.12%)
Nov 15, 2022 1.000 1.055 0.9600 1.020 1,323,251 +0.08(+8.02%)
Nov 14, 2022 0.9400 1.100 0.9000 0.9443 2,674,517 +0.01(+1.22%)
Nov 11, 2022 1.010 1.100 0.9203 0.9329 2,076,687 -0.09(-8.54%)
Nov 10, 2022 0.9200 1.050 0.9000 1.020 4,093,618 +0.13(+14.26%)
Nov 09, 2022 0.9200 0.9496 0.8700 0.8927 2,060,819 -0.09(-8.75%)
Nov 08, 2022 0.9857 1.000 0.9100 0.9783 733,939 +0.03(+2.71%)
Nov 07, 2022 1.000 1.000 0.9200 0.9525 1,196,533 -0.04(-3.94%)
Nov 04, 2022 1.020 1.050 0.9688 0.9916 971,257 -0.01(-0.84%)
Nov 03, 2022 0.9951 1.040 0.9501 1.000 616,795 +0.02(+2.34%)
Nov 02, 2022 1.060 1.060 0.9700 0.9771 853,325 -0.06(-6.05%)
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.