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 (%)
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
.