Australia markets closed

Bright Health Group, Inc. (BHG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.7300-0.2900 (-7.21%)
At close: 1:01PM EST
3.7600 +0.03 (+0.80%)
After hours: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20213.88003.92003.61003.73003.73001,722,800
24 Nov 20213.90004.03003.73004.02004.02002,778,900
23 Nov 20214.03004.15003.73003.83003.83002,756,700
22 Nov 20214.15004.15003.84004.11004.11003,093,800
19 Nov 20214.02004.19003.90004.12004.12002,242,500
18 Nov 20214.58004.60003.86003.94003.94004,714,500
17 Nov 20214.85004.88004.41004.43004.43004,418,600
16 Nov 20214.59004.97004.43004.80004.800013,095,700
15 Nov 20214.80004.86004.57004.58004.58004,151,200
12 Nov 20214.97005.18004.71004.74004.74007,884,500
11 Nov 20215.89005.93004.92504.94004.940013,229,600
10 Nov 20217.30007.45007.17007.30007.30001,439,800
09 Nov 20217.55007.67007.22007.37007.37001,504,400
08 Nov 20217.57007.69507.47007.54007.5400978,000
05 Nov 20217.66007.84707.48007.55007.5500851,300
04 Nov 20217.93008.08007.46007.65007.65001,067,900
03 Nov 20217.59007.99007.50207.90007.9000989,600
02 Nov 20218.06008.13507.38007.61007.61004,619,000
01 Nov 20218.61008.65008.16008.50008.50001,269,200
29 Oct 20219.03009.05308.72008.75008.7500650,500
28 Oct 20218.77009.13008.74009.00009.0000689,500
27 Oct 20219.44009.50008.59008.70008.70001,073,600
26 Oct 20219.11009.58009.09009.42009.42001,210,300
25 Oct 20219.00009.25008.90009.07009.0700895,400
22 Oct 20218.77009.05008.61008.94008.9400844,500
21 Oct 20218.45008.93008.42008.72008.72001,065,100
20 Oct 20218.34008.58008.28008.40008.4000554,800
19 Oct 20218.06008.34507.95008.30008.3000772,900
18 Oct 20217.75008.09007.68008.07008.0700673,900
15 Oct 20217.97008.06007.67007.86007.8600702,900
14 Oct 20217.72007.96007.71007.84007.8400861,900
13 Oct 20217.30007.68007.29007.65007.65001,161,500
12 Oct 20217.02007.36006.79007.29007.29001,910,600
11 Oct 20217.25007.29006.76006.95006.95002,691,100
08 Oct 20217.92008.03007.17007.19007.19002,255,200
07 Oct 20217.88008.15007.80007.91007.9100742,900
06 Oct 20218.05008.17007.71007.82007.82001,695,500
05 Oct 20217.96508.41007.85008.20008.20001,071,300
04 Oct 20218.12008.18007.74007.96007.9600875,200
01 Oct 20218.10008.23007.92008.21008.21001,166,700
30 Sept 20218.47008.51008.02008.16008.16001,129,200
29 Sept 20218.47008.70008.34008.40008.4000768,900
28 Sept 20218.75008.77008.27008.51008.51001,279,000
27 Sept 20218.61008.97008.51008.81008.8100882,800
24 Sept 20218.88008.88008.65008.65008.6500786,200
23 Sept 20219.04009.07008.82008.87008.8700958,900
22 Sept 20219.25009.40009.00509.02009.02001,171,800
21 Sept 20219.10009.29008.84009.19009.19001,330,700
20 Sept 20218.99009.09008.66008.95008.95002,385,000
17 Sept 202110.190010.19009.35009.36009.36007,204,400
16 Sept 202110.280010.36009.810010.260010.26001,015,900
15 Sept 20219.990010.42009.910010.320010.32001,080,300
14 Sept 20219.820010.29009.820010.060010.0600957,000
13 Sept 20219.970010.26009.75009.88009.88001,440,500
10 Sept 20219.80009.92009.58509.65009.6500822,500
09 Sept 20219.47009.77409.41109.67009.6700603,800
08 Sept 202110.040010.12009.37009.47009.47001,503,500
07 Sept 202110.200010.42009.980010.160010.16001,512,600
03 Sept 20219.600010.17009.600010.090010.0900983,600
02 Sept 20219.61009.81009.45009.71009.7100961,900
01 Sept 20219.30009.80009.26009.60009.60002,106,500
31 Aug 20219.86009.86009.11009.26009.26001,564,300
30 Aug 20219.90009.98009.80009.87009.87001,309,600
27 Aug 202110.370010.46409.85009.96009.96001,115,700
26 Aug 202110.350010.530010.100010.380010.3800828,200
25 Aug 202110.320010.335010.090010.210010.2100577,000
24 Aug 202110.440010.500010.075010.240010.2400902,800
23 Aug 202110.180010.68009.920010.310010.31001,335,200
20 Aug 20219.460010.01009.42009.90009.90001,272,100
19 Aug 20219.20009.46509.09009.36009.3600980,400
18 Aug 20219.50009.50509.16009.33009.33001,380,700
17 Aug 20219.90009.93009.21009.50009.50002,281,500
16 Aug 20218.77009.94008.56009.89009.89004,057,100
13 Aug 20219.00009.01008.37008.40008.40001,394,700
12 Aug 20218.64009.80008.51009.01009.01003,300,200
11 Aug 20218.61008.63008.37008.44008.4400653,300
10 Aug 20218.92008.94008.31008.57008.57001,088,800
09 Aug 20219.15009.39008.85008.89008.89001,350,400
06 Aug 20218.66009.13008.35008.92008.92001,636,200
05 Aug 20219.52009.69008.44008.96008.96002,902,600
04 Aug 20218.61009.64008.34009.43009.43006,727,200
03 Aug 202111.000011.05007.98008.49008.49007,450,300
02 Aug 202111.190011.250010.230010.920010.92001,868,400
30 July 202111.560011.635011.030011.080011.0800456,200
29 July 202112.420012.560011.520011.620011.6200803,000
28 July 202112.530012.600012.130012.250012.2500486,400
27 July 202112.350012.980012.260012.540012.5400483,100
26 July 202112.580012.960012.010012.400012.4000373,200
23 July 202112.850012.990012.295012.550012.5500518,000
22 July 202112.290012.970011.830012.870012.87001,055,900
21 July 202112.180012.520011.950012.380012.38001,725,400
20 July 202112.660012.770011.640012.050012.05002,790,900
19 July 202113.300013.410012.340012.550012.55002,169,100
16 July 202114.910015.070013.450013.750013.75002,014,000
15 July 202115.980016.080014.810014.890014.89001,945,700
14 July 202116.340016.430015.910015.980015.98001,070,300
13 July 202116.260016.537016.020016.300016.3000856,000
12 July 202116.500016.750016.250016.250016.2500966,100
09 July 202116.150016.600016.091016.500016.5000614,100
08 July 202116.500016.690015.800016.000016.00001,496,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...