Stock Quote

Bright Health Group Inc (NY: BHG )

1.050 -0.070 (-6.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.140 1.180 1.050 1.050 1,537,017 -0.07(-6.25%)
Sep 29, 2022 1.150 1.150 1.090 1.120 1,049,819 -0.06(-5.08%)
Sep 28, 2022 1.150 1.235 1.090 1.180 1,141,551 +0.03(+2.61%)
Sep 27, 2022 1.150 1.180 1.110 1.150 1,104,584 +0.03(+2.68%)
Sep 26, 2022 1.060 1.180 1.060 1.120 1,559,837 +0.06(+5.66%)
Sep 23, 2022 1.100 1.150 1.040 1.060 1,647,896 -0.07(-6.19%)
Sep 22, 2022 1.160 1.190 1.080 1.130 1,728,100 -0.05(-4.24%)
Sep 21, 2022 1.180 1.230 1.130 1.180 1,615,093 -0.01(-0.84%)
Sep 20, 2022 1.250 1.250 1.130 1.190 2,333,017 -0.06(-4.80%)
Sep 19, 2022 1.400 1.400 1.170 1.250 2,439,607 -0.13(-9.42%)
Sep 16, 2022 1.480 1.500 1.380 1.380 13,880,183 -0.14(-9.21%)
Sep 15, 2022 1.490 1.565 1.470 1.520 1,770,748 +0.00(+0.00%)
Sep 14, 2022 1.530 1.550 1.480 1.520 1,355,244 +0.00(+0.00%)
Sep 13, 2022 1.580 1.650 1.450 1.520 3,110,582 -0.16(-9.52%)
Sep 12, 2022 1.620 1.700 1.610 1.680 1,498,420 +0.05(+3.07%)
Sep 09, 2022 1.600 1.650 1.575 1.630 1,308,820 +0.01(+0.62%)
Sep 08, 2022 1.550 1.620 1.530 1.620 1,435,504 +0.03(+1.89%)
Sep 07, 2022 1.470 1.600 1.460 1.590 1,397,652 +0.10(+6.71%)
Sep 06, 2022 1.460 1.520 1.450 1.490 2,071,829 +0.06(+4.20%)
Sep 02, 2022 1.500 1.500 1.420 1.430 787,569 -0.06(-4.03%)
Sep 01, 2022 1.500 1.510 1.400 1.490 1,317,582 -0.02(-1.32%)
Aug 31, 2022 1.540 1.565 1.510 1.510 1,189,358 -0.04(-2.58%)
Aug 30, 2022 1.580 1.590 1.520 1.550 934,896 -0.02(-1.27%)
Aug 29, 2022 1.550 1.615 1.520 1.570 1,104,530 -0.03(-1.88%)
Aug 26, 2022 1.700 1.715 1.590 1.600 1,096,800 -0.13(-7.51%)
Aug 25, 2022 1.660 1.730 1.625 1.730 1,068,972 +0.07(+4.22%)
Aug 24, 2022 1.660 1.710 1.630 1.660 1,246,416 -0.01(-0.60%)
Aug 23, 2022 1.660 1.710 1.550 1.670 1,629,175 +0.00(+0.00%)
Aug 22, 2022 1.750 1.750 1.662 1.670 1,596,952 -0.12(-6.70%)
Aug 19, 2022 1.840 1.880 1.780 1.790 896,701 -0.12(-6.28%)
Aug 18, 2022 1.830 1.925 1.790 1.910 982,147 +0.10(+5.52%)
Aug 17, 2022 1.880 1.900 1.800 1.810 689,061 -0.12(-6.22%)
Aug 16, 2022 1.940 1.990 1.860 1.930 734,955 -0.04(-2.03%)
Aug 15, 2022 1.930 2.030 1.840 1.970 1,846,127 +0.00(+0.00%)
Aug 12, 2022 1.750 1.970 1.750 1.970 2,357,268 +0.21(+11.93%)
Aug 11, 2022 1.710 1.860 1.690 1.760 1,947,166 +0.05(+2.92%)
Aug 10, 2022 1.970 1.970 1.650 1.710 3,754,281 -0.23(-11.86%)
Aug 09, 2022 2.030 2.030 1.900 1.940 2,109,498 -0.09(-4.43%)
Aug 08, 2022 2.070 2.100 1.995 2.030 1,333,821 -0.02(-0.98%)
Aug 05, 2022 1.950 2.060 1.870 2.050 1,602,189 +0.05(+2.50%)
Aug 04, 2022 2.000 2.100 1.975 2.000 1,142,130 +0.00(+0.00%)
Aug 03, 2022 1.930 2.080 1.910 2.000 2,112,519 +0.07(+3.63%)
Aug 02, 2022 1.720 1.970 1.710 1.930 1,303,685 +0.15(+8.43%)
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.