Bright Health Group Inc (BHG) Historical Stock Data

0.95 ↓0.03 (-3.09%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, BHG is down -0.48% a day on average. There have been 15 days where Bright Health Group Inc closed green and 15 days where BHG closed red.

DateOpenCloseChangeLowHighVolume
2022-12-050.990.95↓$0.04 (-4.07%)0.941.011.03M
2022-12-021.000.98↓$0.02 (-1.73%)0.931.031.16M
2022-12-011.001.03↑$0.03 (3.02%)0.981.041.27M
2022-11-300.940.99↑$0.05 (5.54%)0.921.00674.47K
2022-11-290.950.96↑$0.00 (0.33%)0.951.00634.04K
2022-11-280.960.96↑$0.00 (0.16%)0.951.031.05M
2022-11-250.970.97↑$0.00 (0.41%)0.971.02389.73K
2022-11-230.941.01↑$0.07 (7.61%)0.931.051.32M
2022-11-220.970.95↓$0.02 (-2.40%)0.920.97442.90K
2022-11-210.930.95↑$0.02 (1.83%)0.900.971.01M
2022-11-180.990.97↓$0.02 (-2.20%)0.940.99452.02K
2022-11-170.940.95↑$0.01 (0.53%)0.910.96893.10K
2022-11-160.990.94↓$0.05 (-5.33%)0.911.021.13M
2022-11-151.001.02↑$0.02 (2.00%)0.961.061.30M
2022-11-140.940.94↑$0.00 (0.46%)0.901.102.67M
2022-11-111.010.93↓$0.08 (-7.63%)0.921.102.06M
2022-11-100.921.02↑$0.10 (10.87%)0.901.054.09M
2022-11-090.920.89↓$0.03 (-2.97%)0.870.952.06M
2022-11-080.990.98↓$0.01 (-0.75%)0.911.00723.77K
2022-11-071.000.95↓$0.05 (-4.75%)0.921.001.20M
2022-11-041.020.99↓$0.03 (-2.78%)0.971.050.97M
2022-11-031.001.00↑$0.00 (0.49%)0.951.04616.79K
2022-11-021.060.98↓$0.08 (-7.82%)0.971.06853.33K
2022-11-011.051.04↓$0.01 (-0.95%)1.021.141.02M
2022-10-311.021.03↑$0.01 (0.98%)1.021.141.14M
2022-10-281.021.03↑$0.01 (0.98%)0.991.081.66M
2022-10-271.061.02↓$0.04 (-3.77%)1.001.17844.86K
2022-10-261.091.05↓$0.04 (-3.67%)1.031.091.48M
2022-10-251.041.10↑$0.06 (5.77%)1.001.111.98M
2022-10-241.081.03↓$0.05 (-4.63%)1.001.081.04M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$BHG to the moon!!! lfG

0 Like Report
delaina

$BHG When in doubt...

0 Like Report
RippedInNewYork

$BHG when this finally break out we could see huge upside

0 Like Report
Modok

$BHG Now I'm worried....

0 Like Report