Australia Markets closed

Bright Health Group, Inc. (BHG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.9200-0.0200 (-1.03%)
At close: 04:00PM EDT
1.9100 -0.01 (-0.52%)
After hours: 07:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20221.97001.99501.84001.92001.92001,317,800
19 May 20221.91002.00001.86001.94001.94001,695,600
18 May 20222.00002.11501.91001.95001.95002,156,500
17 May 20221.94002.05001.94002.02002.02001,405,700
16 May 20221.84002.02001.79001.93001.93002,324,800
13 May 20221.70001.86001.68501.84001.84004,256,300
12 May 20221.68001.72001.60001.68001.68003,248,400
11 May 20221.83001.87001.67001.68001.68001,911,200
10 May 20222.21002.24001.84001.86001.86002,776,500
09 May 20222.22002.34002.11002.13002.13003,786,400
06 May 20222.22002.38002.08002.29002.29004,238,000
05 May 20222.21002.40002.17002.28002.28005,100,200
04 May 20221.83002.32001.81802.24002.240015,321,300
03 May 20221.74001.75001.61001.68001.68004,005,300
02 May 20221.83001.83501.69001.74001.74003,208,300
29 Apr 20221.83001.94501.79001.80001.80001,933,300
28 Apr 20221.81001.87501.73001.87001.87002,244,800
27 Apr 20221.82001.85001.77301.81001.81001,601,500
26 Apr 20221.81001.84501.79501.81001.81001,543,600
25 Apr 20221.77001.90001.76001.89001.89001,450,900
22 Apr 20221.75001.82501.74501.78001.78001,121,400
21 Apr 20221.90001.92001.79001.80001.80001,665,300
20 Apr 20221.86001.91001.78001.89001.89001,951,700
19 Apr 20221.75001.86001.73501.83001.83001,602,800
18 Apr 20221.86001.86001.71001.75001.75002,926,400
14 Apr 20221.90001.92001.81501.86001.86001,281,900
13 Apr 20221.86001.93001.80001.90001.90001,234,000
12 Apr 20221.80001.93001.79001.84001.84001,716,400
11 Apr 20221.80001.85001.75001.81001.81002,312,900
08 Apr 20221.89001.92001.82001.83001.83001,175,200
07 Apr 20221.84001.92001.80001.90001.90001,951,500
06 Apr 20221.88001.88001.79001.86001.86002,778,400
05 Apr 20222.00002.01501.89001.89001.89001,737,300
04 Apr 20222.00002.06001.98001.99001.99001,791,900
01 Apr 20221.90002.02001.90002.02002.02002,816,800
31 Mar 20221.96001.97801.88001.93001.93002,885,500
30 Mar 20222.00002.07001.95001.95001.95002,861,200
29 Mar 20221.91002.04001.91001.98001.98003,596,600
28 Mar 20222.05002.13001.93002.00002.00003,790,600
25 Mar 20222.19002.22002.01002.05002.05004,028,000
24 Mar 20222.24002.25502.14502.21002.21002,312,300
23 Mar 20222.17002.37002.16002.24002.24003,410,000
22 Mar 20222.25002.31502.21502.22002.22004,749,600
21 Mar 20222.34002.36002.16002.21002.21005,900,800
18 Mar 20222.28002.39002.21002.25002.250030,038,300
17 Mar 20222.08002.33002.06002.27002.27007,266,600
16 Mar 20222.19002.27002.03002.11002.11008,460,900
15 Mar 20221.98002.18501.97202.08002.08003,812,600
14 Mar 20222.06002.16001.93001.95001.95004,873,100
11 Mar 20222.30002.39002.05002.05002.05004,033,100
10 Mar 20222.13002.36001.97002.26002.26005,889,400
09 Mar 20221.98002.41001.95002.20002.20009,660,800
08 Mar 20221.83002.04001.79001.82001.820010,097,700
07 Mar 20222.04002.08001.72501.79001.790013,200,900
04 Mar 20222.14002.32001.94002.08002.080011,285,300
03 Mar 20222.11002.42002.04002.20002.200016,964,400
02 Mar 20222.35003.01002.30002.51002.510014,630,600
01 Mar 20223.33003.36003.10003.12003.12005,611,000
28 Feb 20223.29003.45003.24003.32003.32003,753,100
25 Feb 20223.49003.54003.35003.36003.36002,981,900
24 Feb 20223.06503.49003.05003.45003.45003,512,500
23 Feb 20223.35003.54503.31003.36003.36003,646,600
22 Feb 20223.50003.50003.23003.30003.30004,532,600
18 Feb 20223.55003.66003.39503.55003.55003,349,400
17 Feb 20223.67003.77003.41003.57003.57003,701,600
16 Feb 20223.40003.92003.37003.75003.75007,533,700
15 Feb 20223.00003.65003.00003.56003.56009,549,200
14 Feb 20223.85003.85002.68002.96002.960014,836,400
11 Feb 20223.80003.94203.70003.82003.82003,699,700
10 Feb 20223.66004.06003.55003.82003.82005,273,100
09 Feb 20223.56003.80903.44003.66003.66005,558,000
08 Feb 20223.05003.59003.01003.55003.55007,637,100
07 Feb 20222.80003.09002.80003.07003.07005,109,400
04 Feb 20222.70002.86002.63002.78002.78002,873,600
03 Feb 20222.73502.81002.65002.70002.70002,591,300
02 Feb 20222.94002.96002.69502.78002.78003,190,400
01 Feb 20222.82002.94502.67002.94002.94004,523,900
31 Jan 20222.65002.81002.65002.78002.78003,247,100
28 Jan 20222.52002.69002.51002.66002.66003,267,500
27 Jan 20222.74002.74502.47002.54002.54003,561,900
26 Jan 20222.84002.89502.67502.69002.69002,000,900
25 Jan 20222.74002.89002.72002.82002.82002,581,900
24 Jan 20222.60002.83002.44002.82002.82003,964,400
21 Jan 20222.74002.77902.62002.70002.70003,200,800
20 Jan 20222.80002.98502.74502.77002.77002,770,100
19 Jan 20222.91002.93002.80002.80002.80001,564,900
18 Jan 20222.97003.02502.87002.87002.87001,895,100
14 Jan 20222.97003.02002.88903.00003.00001,820,800
13 Jan 20223.16003.16002.95002.99002.99001,741,300
12 Jan 20223.25003.35003.12003.13003.13002,364,500
11 Jan 20223.07003.28003.04003.21003.21004,885,800
10 Jan 20222.95003.09002.82003.09003.09003,486,500
07 Jan 20223.03003.05002.91002.95002.95003,692,700
06 Jan 20223.23003.29003.06003.08003.08005,593,900
05 Jan 20223.50003.52003.15003.22003.22004,162,700
04 Jan 20223.73003.76503.47003.50003.50002,281,800
03 Jan 20223.48003.80003.36003.72003.72005,475,100
31 Dec 20213.41003.57003.36003.44003.44006,416,400
30 Dec 20213.38003.45003.34003.42003.42005,991,700
29 Dec 20213.51003.51003.33003.36003.36004,248,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...