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 (%)
Dec 31, 2021 272.80 285.60 268.80 275.20 80,205 +1.60(+0.58%)
Dec 30, 2021 270.40 276.00 267.20 273.60 74,895 +4.80(+1.79%)
Dec 29, 2021 280.80 280.80 266.40 268.80 52,967 -13.60(-4.82%)
Dec 28, 2021 283.20 287.60 274.40 282.40 39,645 -2.40(-0.84%)
Dec 27, 2021 302.80 302.80 280.00 284.80 55,059 -16.00(-5.32%)
Dec 23, 2021 284.00 318.40 283.20 300.80 121,701 +20.00(+7.12%)
Dec 22, 2021 292.00 296.80 276.00 280.80 57,420 -12.80(-4.36%)
Dec 21, 2021 290.40 303.20 285.60 293.60 30,745 +6.40(+2.23%)
Dec 20, 2021 297.60 301.60 279.20 287.20 32,196 -15.20(-5.03%)
Dec 17, 2021 288.00 310.40 281.60 302.40 35,133 +5.60(+1.89%)
Dec 16, 2021 316.00 316.00 296.00 296.80 39,268 -24.80(-7.71%)
Dec 15, 2021 319.20 327.20 300.00 321.60 33,158 +19.20(+6.35%)
Dec 14, 2021 316.80 338.00 300.80 302.40 49,294 -25.60(-7.80%)
Dec 13, 2021 340.80 345.60 313.60 328.00 54,848 -20.00(-5.75%)
Dec 10, 2021 348.00 364.00 338.40 348.00 74,590 +0.00(+0.00%)
Dec 09, 2021 320.00 362.00 320.00 348.00 95,628 +32.00(+10.13%)
Dec 08, 2021 332.00 332.00 311.20 316.00 65,063 -14.40(-4.36%)
Dec 07, 2021 338.40 372.80 315.60 330.40 138,352 +28.00(+9.26%)
Dec 06, 2021 270.40 304.80 260.00 302.40 62,248 +33.60(+12.50%)
Dec 03, 2021 259.20 272.80 245.60 268.80 61,602 +6.40(+2.44%)
Dec 02, 2021 265.60 285.60 256.00 262.40 82,097 -6.40(-2.38%)
Dec 01, 2021 272.00 308.00 256.80 268.80 79,927 +2.40(+0.90%)
Nov 30, 2021 264.00 278.40 258.00 266.40 47,972 -0.80(-0.30%)
Nov 29, 2021 307.20 307.20 264.80 267.20 51,682 -31.20(-10.46%)
Nov 26, 2021 310.40 313.59 288.80 298.40 21,534 -23.20(-7.21%)
Nov 24, 2021 312.00 322.40 298.40 321.60 34,736 +15.20(+4.96%)
Nov 23, 2021 322.40 332.00 298.40 306.40 34,459 -22.40(-6.81%)
Nov 22, 2021 332.00 332.00 307.20 328.80 38,672 -0.80(-0.24%)
Nov 19, 2021 321.60 335.20 312.00 329.60 28,032 +14.40(+4.57%)
Nov 18, 2021 366.40 322.40 315.20 315.20 58,970 -39.20(-11.06%)
Nov 17, 2021 388.00 390.40 352.80 354.40 55,213 -29.60(-7.71%)
Nov 16, 2021 367.20 397.60 354.40 384.00 163,199 +17.60(+4.80%)
Nov 15, 2021 384.00 388.80 365.60 366.40 51,784 -12.80(-3.38%)
Nov 12, 2021 397.60 413.60 376.80 379.20 99,018 -16.00(-4.05%)
Nov 11, 2021 471.20 474.40 394.00 395.20 165,033 -188.80(-32.33%)
Nov 10, 2021 584.00 584.00 17,559 -5.60(-0.95%)
Nov 09, 2021 604.00 613.60 577.60 589.60 18,804 -13.60(-2.25%)
Nov 08, 2021 605.60 615.60 597.60 603.20 12,225 -0.80(-0.13%)
Nov 05, 2021 612.80 627.73 598.40 604.00 10,640 -8.00(-1.31%)
Nov 04, 2021 634.40 646.40 596.80 612.00 13,349 -20.00(-3.16%)
Nov 03, 2021 607.20 639.20 600.16 632.00 12,371 +23.20(+3.81%)
Nov 02, 2021 644.80 650.80 590.40 608.80 57,732 -71.20(-10.47%)
Nov 01, 2021 688.80 681.60 652.80 680.00 15,864 -20.00(-2.86%)
Oct 29, 2021 722.40 724.27 697.60 700.00 8,132 -20.00(-2.78%)
Oct 28, 2021 701.60 730.40 699.20 720.00 8,619 +24.00(+3.45%)
Oct 27, 2021 755.20 760.00 687.20 696.00 13,420 -57.60(-7.64%)
Oct 26, 2021 728.80 753.60 15,128 +28.00(+3.86%)
Oct 25, 2021 720.00 740.00 712.00 725.60 11,192 +10.40(+1.45%)
Oct 22, 2021 701.60 724.00 688.80 715.20 10,556 +17.60(+2.52%)
Oct 21, 2021 676.00 714.40 673.60 697.60 13,307 +25.60(+3.81%)
Oct 20, 2021 667.20 686.40 662.40 672.00 6,935 +8.00(+1.20%)
Oct 19, 2021 644.80 667.60 636.00 664.00 9,660 +18.40(+2.85%)
Oct 18, 2021 620.00 647.20 614.40 645.60 8,423 +16.80(+2.67%)
Oct 15, 2021 637.60 644.80 613.60 628.80 8,798 +1.60(+0.26%)
Oct 14, 2021 617.60 636.80 616.80 627.20 10,776 +15.20(+2.48%)
Oct 13, 2021 584.00 614.40 583.20 612.00 14,519 +28.80(+4.94%)
Oct 12, 2021 561.60 588.80 543.20 583.20 23,882 +27.20(+4.89%)
Oct 11, 2021 580.00 583.20 540.80 556.00 33,640 -19.20(-3.34%)
Oct 08, 2021 633.60 642.39 573.60 575.20 28,192 -57.60(-9.10%)
Oct 07, 2021 630.40 651.99 624.00 632.80 9,286 +7.20(+1.15%)
Oct 06, 2021 644.00 653.60 616.80 625.60 21,193 -30.40(-4.63%)
Oct 05, 2021 637.60 672.80 628.00 656.00 13,391 +19.20(+3.02%)
Oct 04, 2021 649.60 654.40 619.20 636.80 10,940 -20.00(-3.05%)
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.