Hot Features
프리미엄
BrightSpring Health Services Inc (BTSG)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.13 | 22.2521551724 | 18.56 | 22.97 | 17.562 | 3025379 | 20.82456236 | CS |
| 4 | 5.07 | 28.7741203178 | 17.62 | 22.97 | 15.26 | 1407785 | 18.78229808 | CS |
| 12 | 6.87 | 43.4260429836 | 15.82 | 22.97 | 15.26 | 1421218 | 18.5199037 | CS |
| 26 | 10.52 | 86.4420706656 | 12.17 | 22.97 | 10.15 | 1339181 | 16.11090579 | CS |
| 52 | 10.69 | 89.0833333333 | 12 | 22.97 | 7.85 | 1526668 | 12.97216171 | CS |
| 156 | 10.69 | 89.0833333333 | 12 | 22.97 | 7.85 | 1526668 | 12.97216171 | CS |
| 260 | 10.69 | 89.0833333333 | 12 | 22.97 | 7.85 | 1526668 | 12.97216171 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 21.19 | 0 | 0.00 | 21.19 | 21.19 | 21.19 | 0 |
| 1737588900 | 21.19 | 0.3 | 1.44 | 20.85 | 21.5 | 20.59 | 3259859 |
| 1737502500 | 20.89 | 2.34 | 12.61 | 17.8 | 21.34 | 17.562 | 5144534 |
| 1737156900 | 18.55 | 0.07 | 0.38 | 18.56 | 18.93 | 17.7932 | 671743 |
| 1737070500 | 18.48 | 0.48 | 2.67 | 18.03 | 18.53 | 17.3739 | 1390942 |
| 1736984100 | 18 | 0.2 | 1.12 | 17.89 | 18.39 | 17.89 | 603009 |
| 1736897700 | 17.8 | 0.52 | 3.01 | 17.39 | 17.82 | 17.315 | 430198 |
| 1736811300 | 17.28 | 0.11 | 0.64 | 16.93 | 17.3248 | 16.735 | 887021 |
| 1736552100 | 17.17 | -0.15 | -0.87 | 17.02 | 17.63 | 15.26 | 1417377 |
| 1736379300 | 17.32 | -0.02 | -0.12 | 17.2 | 17.41 | 16.7 | 1767828 |
| 1736292900 | 17.34 | 0.29 | 1.70 | 17.14 | 17.47 | 16.8 | 1171648 |
| 1736206500 | 17.05 | -0.59 | -3.34 | 17.53 | 17.95 | 16.96 | 1228708 |
| 1735947300 | 17.64 | 0.31 | 1.79 | 17.33 | 17.72 | 17.1 | 529465 |
| 1735860900 | 17.33 | 0.3 | 1.76 | 17.2 | 17.52 | 16.9 | 1586193 |
| 1735688100 | 17.03 | 0.02 | 0.12 | 17.07 | 17.39 | 16.5 | 1038904 |
| 1735601700 | 17.01 | -0.01 | -0.06 | 16.94 | 17.18 | 16.649999 | 876312 |
| 1735342500 | 17.02 | -0.58 | -3.30 | 17.62 | 17.69 | 17.01 | 520818 |
| 1735256100 | 17.6 | 0.16 | 0.92 | 17.3 | 17.66 | 17.225 | 336044 |
| 1735077840 | 17.44 | 0.04 | 0.23 | 17.41 | 17.49 | 16.96 | 268075 |
| 1734996900 | 17.4 | 0.13 | 0.75 | 17.45 | 17.51 | 16.99 | 528727 |
| 1734737700 | 17.27 | 0.23 | 1.35 | 16.84 | 17.49 | 16.84 | 1409256 |
| 1734651300 | 17.04 | -0.09 | -0.53 | 17.04 | 17.47 | 16.7 | 1393744 |
| 1734564900 | 17.13 | -1.33 | -7.20 | 18.48 | 18.99 | 17.11 | 1743014 |
| 1734478500 | 18.46 | -0.42 | -2.22 | 18.82 | 19.33 | 18.41 | 1463508 |
| 1734392100 | 18.88 | 0.32 | 1.72 | 18.52 | 19.15 | 18.217 | 1223778 |
| 1734132900 | 18.56 | 0.62 | 3.46 | 17.97 | 19.585 | 17.92 | 9961243 |
| 1734046500 | 17.94 | -0.43 | -2.34 | 18.52 | 18.56 | 17.8 | 878060 |
| 1733960100 | 18.37 | 0.11 | 0.60 | 18.41 | 18.49 | 18.15 | 1129494 |
| 1733873700 | 18.26 | 0.24 | 1.33 | 18.14 | 18.62 | 17.9113 | 973840 |
| 1733787300 | 18.02 | -0.26 | -1.42 | 18.31 | 18.54 | 17.75 | 1365581 |
| 1733528100 | 18.28 | -0.23 | -1.24 | 18.52 | 18.655 | 18.24 | 741076 |
| 1733441700 | 18.51 | -0.2 | -1.07 | 18.76 | 18.81 | 18.44 | 704805 |
| 1733355300 | 18.71 | -0.27 | -1.42 | 19.04 | 19.26 | 18.55 | 340799 |
| 1733268900 | 18.98 | -0.1 | -0.52 | 19.03 | 19.15 | 18.77 | 1111301 |
| 1733182500 | 19.08 | -0.22 | -1.14 | 18.982 | 19.48 | 18.66 | 1321408 |
| 1732917840 | 19.3 | 0.25 | 1.31 | 19.3 | 19.53 | 19.11 | 365059 |
| 1732750500 | 19.05 | 0.31 | 1.65 | 18.98 | 19.98 | 18.84 | 1073464 |
| 1732664100 | 18.74 | -0.29 | -1.52 | 18.93 | 18.95 | 18.22 | 949801 |
| 1732577700 | 19.03 | 0.29 | 1.55 | 18.93 | 19.31 | 18.67 | 1978456 |
| 1732318500 | 18.74 | -0.01 | -0.05 | 18.87 | 19.03 | 18.6001 | 1075112 |
| 1732232100 | 18.75 | -0.04 | -0.21 | 19.12 | 19.13 | 18.72 | 659001 |
| 1732145700 | 18.79 | 0.14 | 0.75 | 18.66 | 18.84 | 18.41 | 968760 |
| 1732059300 | 18.65 | -0.03 | -0.16 | 18.4 | 19.02 | 18.27 | 656430 |
| 1731972900 | 18.68 | -0.95 | -4.84 | 19.64 | 19.9 | 18.59 | 1190076 |
| 1731713700 | 19.63 | 0.44 | 2.29 | 19.3 | 19.67 | 18.86 | 951849 |
| 1731627300 | 19.19 | -0.47 | -2.39 | 19.64 | 19.76 | 19.18 | 835854 |
| 1731540900 | 19.66 | 0.12 | 0.61 | 19.69 | 20.09 | 19.385 | 719349 |
| 1731454500 | 19.54 | -0.5 | -2.50 | 19.87 | 20.25 | 19.47 | 1598414 |
| 1731368100 | 20.04 | 0.47 | 2.40 | 19.63 | 20.18 | 19.57 | 1749311 |
| 1731108900 | 19.57 | 0.65 | 3.44 | 18.86 | 19.58 | 18.81 | 1765014 |
| 1731022500 | 18.92 | 0.57 | 3.11 | 18.39 | 18.99 | 18.14 | 1259861 |
| 1730936100 | 18.35 | 0.72 | 4.08 | 18.25 | 18.4 | 17.75 | 1216718 |
| 1730849700 | 17.63 | 0.82 | 4.88 | 16.739999 | 17.68 | 16.715 | 2104223 |
| 1730763300 | 16.81 | -0.44 | -2.55 | 17.51 | 17.51 | 16.5078 | 1489249 |
| 1730500500 | 17.25 | 2.28 | 15.23 | 15.82 | 17.54 | 15.7707 | 5067565 |
| 1730414100 | 14.97 | 0.01 | 0.07 | 14.96 | 15.32 | 14.86 | 1288866 |
| 1730327700 | 14.96 | -0.95 | -5.97 | 15.89 | 15.89 | 14.73 | 3744152 |
| 1730241300 | 15.91 | 0.13 | 0.82 | 15.95 | 16.090499 | 15.74 | 850588 |
| 1730154900 | 15.78 | 0.28 | 1.81 | 15.61 | 15.86 | 15.5 | 817901 |
| 1729895700 | 15.5 | -0.05 | -0.32 | 15.64 | 15.64 | 15.35 | 904087 |
| 1729809300 | 15.55 | -0.23 | -1.46 | 15.78 | 15.9 | 15.54 | 641546 |
