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 (%)
Jan 26, 2024
16.35
0
+1.40(+9.36%)
Jan 25, 2024
14.66
15.00
13.97
14.95
15,191
+0.50(+3.46%)
Jan 24, 2024
13.25
14.98
12.90
14.45
84,406
+1.20(+9.06%)
Jan 23, 2024
12.25
13.33
12.20
13.25
26,942
+1.25(+10.42%)
Jan 22, 2024
11.39
12.25
11.39
12.00
16,944
+0.47(+4.08%)
Jan 19, 2024
10.34
11.68
10.25
11.53
29,334
+1.05(+10.02%)
Jan 18, 2024
10.18
10.67
10.18
10.48
15,721
+0.13(+1.26%)
Jan 17, 2024
10.99
11.00
10.20
10.35
19,075
-0.29(-2.73%)
Jan 16, 2024
11.09
11.42
10.44
10.64
23,390
-0.63(-5.59%)
Jan 12, 2024
11.63
12.24
11.00
11.27
17,146
-0.45(-3.84%)
Jan 11, 2024
12.29
12.76
11.52
11.72
18,905
-0.41(-3.38%)
Jan 10, 2024
10.09
12.20
10.09
12.13
54,473
+1.89(+18.46%)
Jan 09, 2024
10.32
10.32
9.906
10.24
21,673
-0.08(-0.78%)
Jan 08, 2024
11.60
11.60
9.640
10.32
64,221
-1.15(-10.03%)
Jan 05, 2024
11.31
13.46
11.25
11.47
123,348
-0.30(-2.55%)
Jan 04, 2024
9.230
12.83
9.230
11.77
382,353
+2.62(+28.63%)
Jan 03, 2024
8.360
11.21
8.100
9.150
241,235
+0.90(+10.91%)
Jan 02, 2024
7.400
8.450
6.760
8.250
125,780
+0.62(+8.13%)
Dec 29, 2023
5.300
8.500
5.300
7.630
430,107
+2.37(+45.06%)
Dec 28, 2023
5.090
5.370
5.090
5.260
27,338
+0.16(+3.14%)
Dec 27, 2023
5.120
5.500
5.050
5.100
37,772
-0.11(-2.11%)
Dec 26, 2023
5.170
5.530
5.045
5.210
42,661
-0.05(-0.95%)
Dec 22, 2023
5.070
5.400
5.070
5.260
10,291
+0.21(+4.16%)
Dec 21, 2023
5.210
5.380
4.940
5.050
69,575
-0.16(-3.07%)
Dec 20, 2023
5.500
5.510
5.060
5.210
17,648
-0.31(-5.62%)
Dec 19, 2023
5.550
6.000
5.270
5.520
27,183
+0.19(+3.56%)
Dec 18, 2023
5.780
6.030
5.000
5.330
128,321
-0.86(-13.89%)
Dec 15, 2023
6.690
6.690
5.750
6.190
75,771
-0.80(-11.44%)
Dec 14, 2023
6.950
7.000
6.640
6.990
17,257
+0.16(+2.34%)
Dec 13, 2023
6.510
6.830
6.199
6.830
7,508
+0.32(+4.92%)
Dec 12, 2023
6.340
6.780
6.100
6.510
12,639
-0.06(-0.91%)
Dec 11, 2023
6.430
6.579
6.265
6.570
15,397
+0.06(+0.92%)
Dec 08, 2023
6.430
6.660
6.430
6.510
4,548
-0.01(-0.15%)
Dec 07, 2023
6.320
6.530
6.320
6.520
9,844
+0.15(+2.35%)
Dec 06, 2023
6.640
6.870
6.330
6.370
16,355
-0.17(-2.52%)
Dec 05, 2023
6.810
6.900
6.421
6.535
11,613
+0.02(+0.23%)
Dec 04, 2023
6.290
6.935
6.290
6.520
5,941
+0.00(+0.00%)
Dec 01, 2023
6.530
6.655
6.382
6.520
5,608
+0.06(+0.93%)
Nov 30, 2023
6.880
6.889
6.460
6.460
7,827
-0.26(-3.87%)
Nov 29, 2023
6.930
7.260
6.695
6.720
35,855
-0.29(-4.14%)
Nov 28, 2023
7.260
7.670
7.010
7.010
10,137
-0.52(-6.91%)
Nov 27, 2023
7.500
7.750
7.500
7.530
8,477
-0.22(-2.84%)
Nov 24, 2023
7.860
7.960
7.680
7.750
3,569
+0.18(+2.38%)
Nov 22, 2023
7.650
7.870
7.400
7.570
10,697
+0.07(+0.93%)
Nov 21, 2023
7.720
7.920
7.324
7.500
18,188
-0.39(-4.94%)
Nov 20, 2023
7.510
7.960
7.400
7.890
14,966
+0.25(+3.27%)
Nov 17, 2023
7.270
7.840
7.253
7.640
25,116
+0.34(+4.66%)
Nov 16, 2023
7.440
7.440
7.075
7.300
11,598
-0.10(-1.35%)
Nov 15, 2023
6.700
7.607
6.700
7.400
14,560
+0.62(+9.14%)
Nov 14, 2023
7.210
7.250
6.601
6.780
23,863
-0.26(-3.69%)
Nov 13, 2023
6.820
7.230
6.628
7.040
14,956
+0.19(+2.77%)
Nov 10, 2023
7.000
7.000
6.620
6.850
3,050
-0.25(-3.52%)
Nov 09, 2023
7.040
7.290
6.970
7.100
7,275
-0.34(-4.57%)
Nov 08, 2023
7.500
7.700
7.007
7.440
6,367
-0.18(-2.36%)
Nov 07, 2023
6.710
7.870
6.710
7.620
16,514
+0.07(+0.93%)
Nov 06, 2023
7.160
7.890
7.129
7.550
18,906
+0.46(+6.49%)
Nov 03, 2023
7.350
7.410
6.990
7.090
31,512
-0.03(-0.42%)
Nov 02, 2023
7.220
7.440
7.120
7.120
5,763
+0.03(+0.42%)
Nov 01, 2023
7.230
7.285
7.090
7.090
4,493
-0.17(-2.34%)
Oct 31, 2023
7.350
7.350
7.095
7.260
6,227
-0.08(-1.09%)
Oct 30, 2023
7.010
7.410
7.010
7.340
14,396
+0.41(+5.92%)
Oct 27, 2023
7.220
7.390
6.917
6.930
40,543
-0.16(-2.26%)
Oct 26, 2023
7.140
7.220
6.785
7.090
20,914
-0.25(-3.41%)
Oct 25, 2023
7.230
7.400
6.250
7.340
115,333
+0.00(+0.00%)
Oct 24, 2023
7.380
7.700
7.180
7.340
18,101
+0.12(+1.66%)
Oct 23, 2023
7.250
7.590
7.175
7.220
33,419
-0.19(-2.56%)
Oct 20, 2023
7.200
7.430
7.200
7.410
4,261
+0.24(+3.35%)
Oct 19, 2023
7.290
7.320
7.040
7.170
4,922
-0.26(-3.50%)
Oct 18, 2023
7.560
7.800
7.390
7.430
20,472
+0.02(+0.27%)
Oct 17, 2023
7.440
7.620
7.280
7.410
8,634
+0.01(+0.14%)
Oct 16, 2023
7.110
7.850
6.910
7.400
32,974
+0.50(+7.25%)
Oct 13, 2023
6.660
7.768
6.510
6.900
62,346
+0.18(+2.68%)
Oct 12, 2023
6.740
6.860
6.630
6.720
7,291
+0.09(+1.36%)
Oct 11, 2023
6.500
6.730
6.430
6.630
4,656
+0.03(+0.45%)
Oct 10, 2023
6.130
6.695
6.010
6.600
60,278
+0.60(+10.00%)
Oct 09, 2023
5.930
6.200
5.720
6.000
5,686
+0.09(+1.52%)
Oct 06, 2023
5.820
6.026
5.820
5.910
2,845
+0.11(+1.90%)
Oct 05, 2023
5.810
6.040
5.660
5.800
16,763
+0.18(+3.20%)
Oct 04, 2023
6.190
6.190
5.620
5.620
6,682
-0.28(-4.75%)
Oct 03, 2023
5.830
5.920
5.800
5.900
10,005
+0.09(+1.55%)
Oct 02, 2023
6.220
6.260
5.600
5.810
17,918
-0.16(-2.68%)
Sep 29, 2023
6.070
6.075
5.820
5.970
12,084
-0.01(-0.17%)
Sep 28, 2023
6.100
6.190
5.820
5.980
7,179
-0.12(-1.97%)
Sep 27, 2023
6.000
6.190
5.640
6.100
31,451
+0.20(+3.39%)
Sep 26, 2023
5.760
6.040
5.760
5.900
7,903
+0.14(+2.43%)
Sep 25, 2023
5.960
5.910
5.690
5.760
19,084
-0.13(-2.21%)
Sep 22, 2023
6.150
6.150
5.800
5.890
33,391
-0.08(-1.34%)
Sep 21, 2023
6.150
6.400
5.875
5.970
31,053
-0.23(-3.71%)
Sep 20, 2023
6.300
6.480
6.150
6.200
9,184
-0.07(-1.12%)
Sep 19, 2023
6.370
6.450
6.010
6.270
46,924
-0.02(-0.32%)
Sep 18, 2023
6.300
6.470
6.200
6.290
25,266
-0.04(-0.63%)
Sep 15, 2023
6.250
6.660
6.250
6.330
51,966
-0.04(-0.63%)
Sep 14, 2023
6.300
6.600
6.110
6.370
39,600
+0.12(+1.92%)
Sep 13, 2023
6.590
6.750
6.250
6.250
40,314
-0.35(-5.30%)
Sep 12, 2023
6.750
6.970
6.600
6.600
22,349
-0.16(-2.37%)
Sep 11, 2023
6.800
7.180
6.750
6.760
25,768
-0.13(-1.89%)
Sep 08, 2023
7.280
7.280
6.750
6.890
47,186
-0.49(-6.64%)
Sep 07, 2023
7.870
8.010
7.160
7.380
46,660
-0.49(-6.23%)
Sep 06, 2023
8.290
8.402
7.810
7.870
20,165
-0.38(-4.61%)
Sep 05, 2023
8.560
8.850
8.200
8.250
17,415
-0.30(-3.51%)
Sep 01, 2023
8.580
8.880
8.420
8.550
23,909
+0.09(+1.06%)
Aug 31, 2023
9.490
9.490
8.250
8.460
76,676
-0.54(-6.00%)
Aug 30, 2023
8.620
9.000
8.460
9.000
17,645
+0.34(+3.93%)
Aug 29, 2023
8.260
8.870
8.210
8.660
16,385
+0.35(+4.21%)
Aug 28, 2023
8.500
8.582
8.030
8.310
23,289
-0.12(-1.42%)
Aug 25, 2023
8.540
8.990
8.280
8.430
41,383
-0.26(-2.99%)
Aug 24, 2023
8.960
9.049
8.516
8.690
16,460
+0.05(+0.58%)
Aug 23, 2023
8.550
8.751
8.348
8.640
42,542
-0.08(-0.92%)
Aug 22, 2023
8.730
9.459
8.673
8.720
32,708
-0.11(-1.25%)
Aug 21, 2023
9.600
9.600
8.790
8.830
39,855
-0.74(-7.73%)
Aug 18, 2023
10.31
10.72
9.520
9.570
71,044
-1.14(-10.64%)
Aug 17, 2023
10.37
11.29
10.30
10.71
83,253
+0.27(+2.59%)
Aug 16, 2023
11.48
11.84
10.44
10.44
73,158
-1.28(-10.92%)
Aug 15, 2023
13.04
13.04
11.72
11.72
71,040
-0.88(-6.98%)
Aug 14, 2023
13.93
13.93
12.55
12.60
56,260
-1.33(-9.55%)
Aug 11, 2023
13.97
14.36
13.15
13.93
156,976
+0.19(+1.38%)
Aug 10, 2023
14.90
15.29
13.36
13.74
121,300
-1.67(-10.84%)
Aug 09, 2023
16.06
16.82
14.71
15.41
164,274
-2.17(-12.34%)
Aug 08, 2023
15.50
22.00
14.82
17.58
886,357
+2.43(+16.04%)
Aug 07, 2023
16.00
16.00
14.75
15.15
131,600
+0.02(+0.13%)
Aug 04, 2023
14.86
15.68
14.76
15.13
146,200
+0.18(+1.20%)
Aug 03, 2023
13.22
15.46
13.22
14.95
121,128
+1.53(+11.40%)
Aug 02, 2023
12.80
13.78
12.75
13.42
22,688
+0.43(+3.31%)
Aug 01, 2023
12.61
13.18
12.30
12.99
44,942
+0.35(+2.77%)
Jul 31, 2023
12.40
12.85
12.40
12.64
17,999
+0.32(+2.60%)
Jul 28, 2023
12.59
12.66
11.71
12.32
53,670
-0.08(-0.65%)
Jul 27, 2023
12.80
12.80
12.22
12.40
31,379
-0.34(-2.67%)
Jul 26, 2023
12.74
13.09
12.50
12.74
45,344
-0.18(-1.39%)
Jul 25, 2023
12.29
12.92
12.12
12.92
26,859
+0.63(+5.13%)
Jul 24, 2023
12.68
12.69
12.10
12.29
23,357
-0.09(-0.73%)
Jul 21, 2023
12.35
12.65
12.10
12.38
25,966
+0.13(+1.06%)
Jul 20, 2023
12.15
12.47
11.82
12.25
20,734
+0.03(+0.25%)
Jul 19, 2023
11.95
12.45
11.82
12.22
35,672
+0.37(+3.12%)
Jul 18, 2023
12.10
12.65
11.85
11.85
73,120
-0.39(-3.19%)
Jul 17, 2023
12.75
13.00
12.12
12.24
30,779
-0.39(-3.09%)
Jul 14, 2023
14.29
14.52
12.63
12.63
60,146
-1.33(-9.53%)
Jul 13, 2023
15.00
15.10
13.67
13.96
115,556
-0.83(-5.61%)
Jul 12, 2023
14.25
15.12
13.94
14.79
140,545
+0.87(+6.25%)
Jul 11, 2023
13.03
13.92
12.62
13.92
142,877
+1.08(+8.41%)
Jul 10, 2023
12.73
13.60
12.61
12.84
113,312
+0.41(+3.30%)
Jul 07, 2023
12.14
13.11
11.65
12.43
165,529
+0.67(+5.70%)
Jul 06, 2023
10.56
12.32
10.37
11.76
132,053
+0.92(+8.49%)
Jul 05, 2023
10.92
11.40
10.50
10.84
154,358
-0.41(-3.64%)
Jul 03, 2023
11.80
11.88
11.02
11.25
139,284
-0.97(-7.94%)
Jun 30, 2023
12.34
12.47
10.82
12.22
1,669,193
+1.30(+11.90%)
Jun 29, 2023
11.10
11.47
10.73
10.92
54,509
-0.11(-1.00%)
Jun 28, 2023
11.40
11.40
10.66
11.03
71,848
-0.38(-3.33%)
Jun 27, 2023
12.64
13.03
11.41
11.41
93,228
-1.07(-8.57%)
Jun 26, 2023
14.19
14.20
12.48
12.48
114,964
-1.14(-8.37%)
Jun 23, 2023
13.50
14.57
13.35
13.62
396,368
-0.15(-1.09%)
Jun 22, 2023
13.01
13.99
12.76
13.77
139,829
+0.59(+4.48%)
Jun 21, 2023
11.83
13.49
11.55
13.18
121,718
+1.56(+13.43%)
Jun 20, 2023
11.26
11.87
11.05
11.62
93,018
+0.18(+1.57%)
Jun 16, 2023
11.53
11.71
11.34
11.44
116,692
-0.34(-2.89%)
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
.