Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 01, 2021
648.00
658.40
633.60
656.80
14,583
+4.00(+0.61%)
Sep 30, 2021
677.60
680.80
641.60
652.80
14,114
-19.20(-2.86%)
Sep 29, 2021
677.60
696.00
667.20
672.00
9,611
-8.80(-1.29%)
Sep 28, 2021
700.00
701.60
661.60
680.80
15,988
-24.00(-3.41%)
Sep 27, 2021
688.80
716.00
680.80
704.80
11,034
+12.80(+1.85%)
Sep 24, 2021
710.40
710.40
692.00
692.00
9,827
-17.60(-2.48%)
Sep 23, 2021
723.20
725.59
705.60
709.60
11,986
-12.00(-1.66%)
Sep 22, 2021
740.00
752.00
720.40
721.60
14,647
-13.60(-1.85%)
Sep 21, 2021
728.00
743.20
707.20
735.20
16,634
+19.20(+2.68%)
Sep 20, 2021
719.20
727.20
692.80
716.00
29,816
-32.80(-4.38%)
Sep 17, 2021
815.20
815.20
748.80
748.80
90,123
-72.00(-8.77%)
Sep 16, 2021
822.40
828.80
784.80
820.80
12,698
-4.80(-0.58%)
Sep 15, 2021
799.20
833.60
792.80
825.60
13,504
+20.80(+2.58%)
Sep 14, 2021
785.60
823.18
785.60
804.80
11,961
+14.40(+1.82%)
Sep 13, 2021
797.60
820.80
780.00
790.40
17,982
+18.40(+2.38%)
Sep 10, 2021
784.00
793.60
766.80
772.00
10,331
-1.60(-0.21%)
Sep 09, 2021
757.60
781.88
752.88
773.60
7,534
+16.00(+2.11%)
Sep 08, 2021
803.20
809.60
749.60
757.60
18,794
-55.20(-6.79%)
Sep 07, 2021
816.00
833.60
798.40
812.80
18,908
+5.60(+0.69%)
Sep 03, 2021
768.00
813.60
768.00
807.20
12,297
+30.40(+3.91%)
Sep 02, 2021
768.80
784.80
756.00
776.80
12,023
+8.80(+1.15%)
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
.