Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bright Health Group Inc (NY: BHG )

N/A UNCHANGED

Last Price Updated: 7:00 PM EST, Jan 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2024					0	+0.00(+0.00%)
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%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Bright Health Group Inc (NY: BHG )

Historical Prices