Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 212.00 222.40 40,589 +9.60(+4.51%)
Jan 28, 2022 201.60 215.20 200.80 212.80 40,844 +9.60(+4.72%)
Jan 27, 2022 219.20 219.60 197.60 203.20 44,523 -12.00(-5.58%)
Jan 26, 2022 227.20 231.60 214.40 215.20 24,948 -10.40(-4.61%)
Jan 25, 2022 219.20 230.80 217.60 225.60 32,273 +0.00(+0.00%)
Jan 24, 2022 208.00 226.40 195.20 225.60 49,555 +9.60(+4.44%)
Jan 21, 2022 219.20 222.34 209.60 216.00 40,010 -5.60(-2.53%)
Jan 20, 2022 224.00 238.80 219.60 221.60 34,579 -2.40(-1.07%)
Jan 19, 2022 232.80 234.40 224.00 224.00 19,537 -5.60(-2.44%)
Jan 18, 2022 237.60 242.00 229.60 229.60 23,688 -10.40(-4.33%)
Jan 14, 2022 240.00 0 +0.80(+0.33%)
Jan 13, 2022 252.80 252.80 236.00 239.20 21,766 -11.20(-4.47%)
Jan 12, 2022 260.00 268.00 249.60 250.40 29,556 -6.40(-2.49%)
Jan 11, 2022 245.60 262.40 243.20 256.80 61,047 +9.60(+3.88%)
Jan 10, 2022 236.00 247.20 225.60 247.20 43,554 +11.20(+4.75%)
Jan 07, 2022 242.40 244.00 232.80 236.00 46,159 -10.40(-4.22%)
Jan 06, 2022 258.40 263.20 244.80 246.40 69,353 -11.20(-4.35%)
Jan 05, 2022 280.00 281.60 252.00 257.60 51,919 -22.40(-8.00%)
Jan 04, 2022 298.40 301.20 277.60 280.00 28,510 -17.60(-5.91%)
Jan 03, 2022 278.40 304.00 268.80 297.60 68,438 +22.40(+8.14%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.