Skip to main content

Bausch Health Companies Inc (NY: BHC )

10.63 +0.14 (+1.38%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.715 8.110 7.715 8.100 3,763,044 +0.39(+5.06%)
Mar 30, 2023 7.770 7.820 7.550 7.710 1,357,648 +0.04(+0.52%)
Mar 29, 2023 7.550 7.680 7.510 7.670 1,289,473 +0.20(+2.68%)
Mar 28, 2023 7.450 7.555 7.375 7.470 1,588,057 +0.02(+0.27%)
Mar 27, 2023 7.340 7.490 7.245 7.450 1,873,453 +0.22(+3.04%)
Mar 24, 2023 7.200 7.250 7.020 7.230 4,417,946 -0.05(-0.69%)
Mar 23, 2023 7.670 7.670 7.220 7.280 2,420,930 -0.30(-3.96%)
Mar 22, 2023 7.960 7.960 7.570 7.580 1,879,056 -0.34(-4.29%)
Mar 21, 2023 7.760 8.035 7.715 7.920 2,811,935 +0.31(+4.07%)
Mar 20, 2023 7.590 7.680 7.500 7.610 2,256,504 +0.01(+0.13%)
Mar 17, 2023 7.680 7.730 7.520 7.600 2,845,539 -0.19(-2.44%)
Mar 16, 2023 7.510 7.840 7.385 7.790 3,219,777 +0.16(+2.10%)
Mar 15, 2023 7.700 7.760 7.505 7.630 3,616,485 -0.29(-3.66%)
Mar 14, 2023 8.140 8.220 7.840 7.920 2,873,366 -0.04(-0.50%)
Mar 13, 2023 8.000 8.075 7.855 7.960 2,860,885 -0.07(-0.87%)
Mar 10, 2023 8.240 8.270 7.870 8.030 3,736,596 -0.29(-3.49%)
Mar 09, 2023 8.580 8.650 8.275 8.320 2,746,502 -0.30(-3.48%)
Mar 08, 2023 8.590 8.710 8.430 8.620 2,567,546 -0.02(-0.23%)
Mar 07, 2023 8.760 8.855 8.640 8.640 2,010,832 -0.18(-2.04%)
Mar 06, 2023 9.170 9.180 8.780 8.820 3,467,987 -0.34(-3.71%)
Mar 03, 2023 9.340 9.390 9.145 9.160 3,662,136 -0.09(-0.97%)
Mar 02, 2023 9.070 9.335 8.883 9.250 9,362,257 +0.03(+0.33%)
Mar 01, 2023 9.370 9.450 9.110 9.220 3,670,732 -0.09(-0.97%)
Feb 28, 2023 9.320 9.470 9.165 9.310 4,897,843 -0.02(-0.21%)
Feb 27, 2023 9.570 9.610 9.235 9.330 5,981,357 -0.24(-2.51%)
Feb 24, 2023 9.770 9.895 9.490 9.570 12,100,976 -0.28(-2.84%)
Feb 23, 2023 8.990 10.23 8.900 9.850 19,602,058 +1.21(+14.00%)
Feb 22, 2023 8.840 9.105 8.560 8.640 11,551,606 -0.22(-2.48%)
Feb 21, 2023 9.460 9.750 8.830 8.860 10,618,682 -0.65(-6.83%)
Feb 17, 2023 8.850 9.710 8.850 9.510 11,002,189 +0.54(+6.02%)
Feb 16, 2023 8.860 9.100 8.680 8.970 9,199,603 -0.01(-0.11%)
Feb 15, 2023 7.960 9.070 7.880 8.980 30,503,052 +1.45(+19.26%)
Feb 14, 2023 7.300 7.570 7.240 7.530 3,568,867 +0.21(+2.87%)
Feb 13, 2023 7.200 7.380 7.070 7.320 3,531,944 +0.16(+2.23%)
Feb 10, 2023 7.230 7.290 7.080 7.160 4,739,256 -0.10(-1.38%)
Feb 09, 2023 7.700 7.700 7.155 7.260 3,842,630 -0.32(-4.22%)
Feb 08, 2023 7.760 7.830 7.480 7.580 2,961,731 -0.26(-3.32%)
Feb 07, 2023 7.660 7.955 7.551 7.840 2,580,404 +0.15(+1.95%)
Feb 06, 2023 7.760 7.770 7.630 7.690 1,621,494 -0.17(-2.16%)
Feb 03, 2023 7.760 7.975 7.660 7.860 1,778,364 -0.04(-0.51%)
Feb 02, 2023 7.900 8.115 7.810 7.900 2,978,752 +0.07(+0.89%)
Feb 01, 2023 7.670 7.890 7.515 7.830 6,182,032 +0.13(+1.69%)
Jan 31, 2023 7.800 7.920 7.610 7.700 3,253,490 -0.12(-1.53%)
Jan 30, 2023 8.310 8.310 7.714 7.820 4,014,024 -0.56(-6.68%)
Jan 27, 2023 8.490 8.720 8.360 8.380 4,675,757 -0.14(-1.64%)
Jan 26, 2023 8.540 8.820 8.370 8.520 3,865,204 +0.14(+1.67%)
Jan 25, 2023 8.300 8.440 8.215 8.380 2,236,747 +0.01(+0.12%)
Jan 24, 2023 8.120 8.480 8.100 8.370 3,271,811 +0.19(+2.32%)
Jan 23, 2023 8.210 8.570 8.070 8.180 9,228,478 +0.03(+0.37%)
Jan 20, 2023 7.850 8.150 7.720 8.150 7,922,965 +0.38(+4.89%)
Jan 19, 2023 7.890 8.000 7.610 7.770 2,326,550 -0.12(-1.52%)
Jan 18, 2023 7.820 7.970 7.690 7.890 5,908,278 +0.15(+1.94%)
Jan 17, 2023 7.480 7.900 7.420 7.740 7,068,395 +0.24(+3.20%)
Jan 13, 2023 7.270 7.530 7.240 7.500 2,843,163 +0.16(+2.18%)
Jan 12, 2023 7.360 7.410 7.150 7.340 4,367,606 +0.03(+0.41%)
Jan 11, 2023 7.530 7.545 7.240 7.310 2,236,512 -0.17(-2.27%)
Jan 10, 2023 7.550 7.780 7.425 7.480 8,729,790 -0.07(-0.93%)
Jan 09, 2023 7.570 7.600 7.430 7.550 2,872,984 +0.08(+1.07%)
Jan 06, 2023 7.220 7.560 7.070 7.470 5,480,917 +0.31(+4.33%)
Jan 05, 2023 6.770 7.220 6.710 7.160 4,430,644 +0.29(+4.22%)
Jan 04, 2023 6.380 6.890 6.300 6.870 3,721,776 +0.59(+9.39%)
Jan 03, 2023 6.310 6.560 6.220 6.280 2,518,266 +0.00(+0.00%)
Dec 30, 2022 6.170 6.360 6.120 6.280 3,164,699 -0.03(-0.48%)
Dec 29, 2022 6.130 6.445 6.090 6.310 3,175,593 +0.22(+3.61%)
Dec 28, 2022 6.180 6.240 5.985 6.090 3,930,646 -0.11(-1.77%)
Dec 27, 2022 6.220 6.290 6.110 6.200 3,973,411 -0.13(-2.05%)
Dec 23, 2022 6.460 6.490 6.180 6.330 3,982,795 -0.20(-3.06%)
Dec 22, 2022 6.820 6.870 6.343 6.530 16,350,654 -0.38(-5.50%)
Dec 21, 2022 6.820 7.000 6.770 6.910 7,155,145 +0.11(+1.62%)
Dec 20, 2022 6.950 7.020 6.660 6.800 9,617,666 -0.20(-2.86%)
Dec 19, 2022 7.080 7.150 6.980 7.000 2,837,093 -0.13(-1.82%)
Dec 16, 2022 7.630 7.630 6.955 7.130 9,428,294 -0.60(-7.76%)
Dec 15, 2022 7.750 7.790 7.590 7.730 4,649,165 -0.13(-1.65%)
Dec 14, 2022 7.680 7.930 7.510 7.860 4,215,579 +0.15(+1.95%)
Dec 13, 2022 7.930 8.070 7.530 7.710 5,336,074 +0.06(+0.78%)
Dec 12, 2022 7.580 7.665 7.330 7.650 3,771,930 +0.02(+0.26%)
Dec 09, 2022 7.590 7.870 7.560 7.630 2,914,448 +0.02(+0.26%)
Dec 08, 2022 7.270 7.700 7.190 7.610 6,474,896 +0.40(+5.55%)
Dec 07, 2022 7.380 7.390 7.130 7.210 3,690,222 -0.22(-2.96%)
Dec 06, 2022 7.540 7.540 7.255 7.430 4,074,212 -0.12(-1.59%)
Dec 05, 2022 7.880 7.920 7.485 7.550 3,243,550 -0.38(-4.79%)
Dec 02, 2022 7.580 8.020 7.530 7.930 4,404,888 +0.23(+2.99%)
Dec 01, 2022 7.010 7.800 7.010 7.700 13,188,280 +0.67(+9.53%)
Nov 30, 2022 7.270 7.500 6.875 7.030 12,710,795 +0.21(+3.08%)
Nov 29, 2022 6.860 6.910 6.670 6.820 4,082,880 +0.06(+0.89%)
Nov 28, 2022 6.820 6.990 6.681 6.760 3,521,567 -0.14(-2.03%)
Nov 25, 2022 6.700 6.945 6.640 6.900 2,528,688 +0.15(+2.22%)
Nov 23, 2022 6.920 6.970 6.610 6.750 6,127,386 -0.19(-2.74%)
Nov 22, 2022 6.930 7.220 6.630 6.940 13,429,087 +0.00(+0.00%)
Nov 21, 2022 7.390 7.440 6.885 6.940 6,408,852 -0.63(-8.32%)
Nov 18, 2022 7.590 7.685 7.300 7.570 3,721,666 +0.01(+0.13%)
Nov 17, 2022 6.850 8.250 6.685 7.560 18,532,090 +0.59(+8.46%)
Nov 16, 2022 7.080 7.130 6.790 6.970 2,572,284 -0.21(-2.92%)
Nov 15, 2022 7.270 7.400 7.085 7.180 2,861,770 +0.04(+0.56%)
Nov 14, 2022 7.460 7.480 7.130 7.140 2,867,391 -0.32(-4.29%)
Nov 11, 2022 7.480 7.595 7.170 7.460 3,117,681 +0.09(+1.22%)
Nov 10, 2022 6.860 7.510 6.860 7.370 8,138,180 +0.81(+12.35%)
Nov 09, 2022 7.020 7.020 6.520 6.560 3,118,338 -0.52(-7.34%)
Nov 08, 2022 7.410 7.410 6.930 7.080 2,757,385 -0.31(-4.19%)
Nov 07, 2022 7.050 7.460 6.970 7.390 3,443,613 +0.37(+5.27%)
Nov 04, 2022 6.630 7.090 6.490 7.020 5,391,227 +0.57(+8.84%)
Nov 03, 2022 6.440 7.040 6.200 6.450 5,873,798 -0.08(-1.23%)
Nov 02, 2022 6.940 6.530 3,441,783 -0.37(-5.36%)
Nov 01, 2022 6.700 7.030 6.670 6.900 7,521,181 +0.40(+6.15%)
Oct 31, 2022 6.580 6.750 6.428 6.500 2,696,071 -0.09(-1.37%)
Oct 28, 2022 6.630 6.690 6.400 6.590 2,557,898 -0.07(-1.05%)
Oct 27, 2022 7.250 7.270 6.640 6.660 3,226,877 -0.52(-7.24%)
Oct 26, 2022 6.970 7.390 6.970 7.180 2,972,048 +0.26(+3.76%)
Oct 25, 2022 6.700 7.080 6.680 6.920 3,614,607 +0.22(+3.28%)
Oct 24, 2022 6.770 6.810 6.470 6.700 2,918,536 -0.02(-0.30%)
Oct 21, 2022 6.290 6.765 6.195 6.720 4,982,514 +0.31(+4.84%)
Oct 20, 2022 6.330 6.541 6.295 6.410 2,362,205 +0.06(+0.94%)
Oct 19, 2022 6.790 6.790 6.300 6.350 4,487,102 -0.44(-6.48%)
Oct 18, 2022 7.070 7.190 6.770 6.790 3,844,617 -0.10(-1.45%)
Oct 17, 2022 6.620 7.080 6.560 6.890 2,875,446 +0.44(+6.82%)
Oct 14, 2022 6.530 6.545 6.270 6.450 5,225,421 -0.05(-0.77%)
Oct 13, 2022 6.360 6.720 6.175 6.500 4,774,390 -0.23(-3.42%)
Oct 12, 2022 6.590 6.760 6.360 6.730 3,030,781 +0.12(+1.82%)
Oct 11, 2022 6.620 6.900 6.500 6.610 3,472,584 -0.15(-2.22%)
Oct 10, 2022 6.750 6.965 6.575 6.760 3,834,103 -0.05(-0.73%)
Oct 07, 2022 7.250 7.370 6.700 6.810 5,931,644 -0.58(-7.85%)
Oct 06, 2022 7.530 7.670 7.270 7.390 2,757,438 -0.19(-2.51%)
Oct 05, 2022 7.470 7.670 7.300 7.580 2,863,017 +0.04(+0.53%)
Oct 04, 2022 7.250 7.560 7.210 7.540 5,194,006 +0.51(+7.25%)
Oct 03, 2022 6.960 7.145 6.760 7.030 4,276,835 +0.14(+2.03%)
Sep 30, 2022 6.930 7.250 6.790 6.890 5,190,189 -0.06(-0.86%)
Sep 29, 2022 7.380 7.380 6.890 6.950 6,909,067 -0.52(-6.96%)
Sep 28, 2022 7.270 7.715 7.215 7.470 5,215,143 +0.31(+4.33%)
Sep 27, 2022 7.430 7.600 7.030 7.160 6,261,429 -0.15(-2.05%)
Sep 26, 2022 7.000 7.630 6.970 7.310 9,105,418 +0.27(+3.84%)
Sep 23, 2022 6.970 7.070 6.660 7.040 7,489,724 -0.11(-1.54%)
Sep 22, 2022 7.110 7.225 6.885 7.150 9,631,522 +0.05(+0.70%)
Sep 21, 2022 7.100 7.405 7.000 7.100 7,951,886 -0.04(-0.56%)
Sep 20, 2022 7.230 7.500 7.065 7.140 5,242,513 -0.25(-3.38%)
Sep 19, 2022 7.330 7.420 7.000 7.390 5,939,210 +0.01(+0.14%)
Sep 16, 2022 7.500 7.520 7.150 7.380 6,507,788 -0.26(-3.40%)
Sep 15, 2022 7.840 8.100 7.600 7.640 9,862,561 -0.21(-2.68%)
Sep 14, 2022 7.390 8.250 7.370 7.850 16,005,444 +0.49(+6.66%)
Sep 13, 2022 6.880 7.490 6.820 7.360 12,594,627 +0.10(+1.38%)
Sep 12, 2022 7.350 7.550 7.185 7.260 10,667,525 -0.14(-1.89%)
Sep 09, 2022 6.710 7.690 6.700 7.400 21,269,140 +0.70(+10.45%)
Sep 08, 2022 6.800 7.325 5.860 6.700 28,278,926 -0.25(-3.60%)
Sep 07, 2022 6.480 7.080 6.370 6.950 9,465,668 +0.46(+7.09%)
Sep 06, 2022 6.480 6.570 6.210 6.490 6,478,977 +0.04(+0.62%)
Sep 02, 2022 6.660 6.750 6.255 6.450 8,195,986 -0.14(-2.12%)
Sep 01, 2022 5.760 6.690 5.730 6.590 18,525,156 +0.62(+10.39%)
Aug 31, 2022 5.310 6.330 5.300 5.970 26,554,668 +0.85(+16.60%)
Aug 30, 2022 5.110 5.310 4.990 5.120 6,592,052 +0.05(+0.99%)
Aug 29, 2022 5.060 5.185 5.010 5.070 3,461,315 -0.11(-2.12%)
Aug 26, 2022 5.550 5.600 5.160 5.180 3,859,795 -0.35(-6.33%)
Aug 25, 2022 5.320 5.640 5.250 5.530 3,688,502 +0.26(+4.93%)
Aug 24, 2022 5.270 5.570 5.210 5.270 7,847,591 +0.01(+0.19%)
Aug 23, 2022 5.550 5.580 5.240 5.260 4,505,422 -0.34(-6.07%)
Aug 22, 2022 5.600 5.660 5.250 5.600 8,287,916 +0.15(+2.75%)
Aug 19, 2022 5.690 5.750 5.420 5.450 3,969,177 -0.30(-5.22%)
Aug 18, 2022 5.960 5.970 5.600 5.750 4,016,316 -0.19(-3.20%)
Aug 17, 2022 6.190 6.230 5.930 5.940 5,395,024 -0.42(-6.60%)
Aug 16, 2022 6.260 6.480 6.000 6.360 6,505,994 +0.08(+1.27%)
Aug 15, 2022 5.990 6.310 5.900 6.280 5,054,144 +0.27(+4.49%)
Aug 12, 2022 6.180 6.300 5.990 6.010 6,588,149 -0.19(-3.06%)
Aug 11, 2022 5.700 6.640 5.690 6.200 12,425,178 +0.55(+9.73%)
Aug 10, 2022 5.320 5.700 5.165 5.650 10,873,625 +0.47(+9.07%)
Aug 09, 2022 5.430 5.840 5.070 5.180 14,421,592 -0.66(-11.30%)
Aug 08, 2022 5.610 5.890 5.580 5.840 7,746,053 +0.25(+4.47%)
Aug 05, 2022 5.060 5.680 4.960 5.590 9,746,208 +0.47(+9.18%)
Aug 04, 2022 5.160 5.285 4.990 5.120 11,293,518 -0.08(-1.54%)
Aug 03, 2022 4.610 5.255 4.570 5.200 12,313,991 +0.62(+13.54%)
Aug 02, 2022 4.630 4.780 4.430 4.580 12,394,986 -0.01(-0.22%)
Aug 01, 2022 4.620 4.860 4.540 4.590 15,772,916 -0.03(-0.65%)
Jul 29, 2022 5.110 5.180 4.400 4.620 38,491,904 -0.48(-9.41%)
Jul 28, 2022 8.660 8.750 4.000 5.100 29,179,300 -3.58(-41.24%)
Jul 27, 2022 8.750 8.870 8.585 8.680 6,494,407 -0.06(-0.69%)
Jul 26, 2022 8.760 9.030 8.590 8.740 5,041,514 -0.10(-1.13%)
Jul 25, 2022 8.770 9.120 8.495 8.840 5,353,630 +0.07(+0.80%)
Jul 22, 2022 9.100 9.205 8.610 8.770 5,210,949 -0.28(-3.09%)
Jul 21, 2022 9.080 9.140 8.740 9.050 3,410,866 -0.13(-1.42%)
Jul 20, 2022 8.870 9.340 8.800 9.180 5,140,984 +0.34(+3.85%)
Jul 19, 2022 8.730 8.940 8.580 8.840 4,406,875 +0.20(+2.31%)
Jul 18, 2022 8.850 9.110 8.610 8.640 5,199,441 -0.06(-0.69%)
Jul 15, 2022 8.840 8.910 8.410 8.700 4,055,289 -0.04(-0.46%)
Jul 14, 2022 8.760 8.900 8.510 8.740 4,361,997 -0.26(-2.89%)
Jul 13, 2022 8.540 9.020 8.410 9.000 3,191,196 +0.27(+3.09%)
Jul 12, 2022 8.370 8.880 8.350 8.730 3,848,587 +0.34(+4.05%)
Jul 11, 2022 8.600 8.700 8.360 8.390 3,566,675 -0.35(-4.00%)
Jul 08, 2022 9.070 9.220 8.720 8.740 6,627,502 -0.47(-5.10%)
Jul 07, 2022 8.680 9.215 8.640 9.210 3,463,858 +0.63(+7.34%)
Jul 06, 2022 8.980 9.125 8.470 8.580 4,156,097 -0.47(-5.19%)
Jul 05, 2022 8.390 9.075 8.245 9.050 4,748,561 +0.52(+6.10%)
Jul 01, 2022 8.390 8.535 8.020 8.530 3,432,905 +0.17(+2.03%)
Jun 30, 2022 8.380 8.630 8.130 8.360 4,578,834 -0.15(-1.76%)
Jun 29, 2022 8.800 8.850 8.360 8.510 4,628,004 -0.32(-3.62%)
Jun 28, 2022 8.750 9.250 8.700 8.830 7,363,787 +0.15(+1.73%)
Jun 27, 2022 8.730 8.870 8.455 8.680 6,620,140 -0.07(-0.80%)
Jun 24, 2022 7.690 8.760 7.500 8.750 17,294,544 +1.48(+20.36%)
Jun 23, 2022 7.050 7.280 6.880 7.270 5,519,846 +0.21(+2.97%)
Jun 22, 2022 7.040 7.390 7.010 7.060 4,915,021 -0.14(-1.94%)
Jun 21, 2022 7.460 7.600 7.105 7.200 5,962,675 -0.16(-2.17%)
Jun 17, 2022 7.240 7.485 7.150 7.360 5,142,160 +0.08(+1.10%)
Jun 16, 2022 7.570 7.620 7.205 7.280 5,361,140 -0.56(-7.14%)
Jun 15, 2022 7.450 7.955 7.450 7.840 5,689,919 +0.44(+5.95%)
Jun 14, 2022 7.560 7.615 7.260 7.400 5,133,463 -0.18(-2.37%)
Jun 13, 2022 7.860 7.930 7.450 7.580 6,330,623 -0.45(-5.60%)
Jun 10, 2022 8.150 8.230 7.915 8.030 6,262,588 -0.35(-4.18%)
Jun 09, 2022 8.920 8.980 8.360 8.380 6,537,026 -0.62(-6.89%)
Jun 08, 2022 9.070 9.180 8.760 9.000 5,538,549 -0.11(-1.21%)
Jun 07, 2022 9.100 9.290 8.910 9.110 5,153,071 -0.09(-0.98%)
Jun 06, 2022 9.180 9.274 8.970 9.200 5,323,014 +0.08(+0.88%)
Jun 03, 2022 9.500 9.600 9.070 9.120 5,107,389 -0.51(-5.30%)
Jun 02, 2022 9.540 9.750 9.480 9.630 3,735,456 +0.06(+0.63%)
Jun 01, 2022 9.770 9.875 9.330 9.570 6,292,480 -0.15(-1.54%)
May 31, 2022 9.860 9.920 9.500 9.720 6,685,999 -0.15(-1.52%)
May 27, 2022 9.910 9.930 9.660 9.870 4,973,065 +0.01(+0.10%)
May 26, 2022 9.480 9.930 9.291 9.860 9,767,000 +0.28(+2.92%)
May 25, 2022 9.190 9.670 9.190 9.580 5,088,243 +0.30(+3.23%)
May 24, 2022 9.770 9.780 9.130 9.280 4,407,495 -0.51(-5.21%)
May 23, 2022 10.04 10.14 9.740 9.790 4,148,225 -0.14(-1.41%)
May 20, 2022 10.30 10.41 9.515 9.930 15,239,253 -0.22(-2.17%)
May 19, 2022 9.850 10.38 9.760 10.15 10,115,877 +0.20(+2.01%)
May 18, 2022 10.97 11.09 9.925 9.950 7,354,713 -1.08(-9.79%)
May 17, 2022 11.00 11.34 10.78 11.03 5,720,337 +0.26(+2.41%)
May 16, 2022 10.77 11.21 10.54 10.77 7,102,918 -0.07(-0.65%)
May 13, 2022 10.53 11.10 10.50 10.84 10,728,405 +0.39(+3.73%)
May 12, 2022 10.03 10.54 9.670 10.45 13,038,758 +0.32(+3.16%)
May 11, 2022 9.290 10.55 9.270 10.13 16,087,003 +0.73(+7.77%)
May 10, 2022 8.000 10.71 7.800 9.400 42,415,368 -3.50(-27.13%)
May 09, 2022 15.68 15.93 12.81 12.90 18,711,580 -3.14(-19.58%)
May 06, 2022 16.51 16.73 15.86 16.04 15,383,179 -0.72(-4.30%)
May 05, 2022 18.26 18.28 16.45 16.76 13,743,070 -1.34(-7.40%)
May 04, 2022 18.60 18.60 16.59 18.10 14,187,718 -0.56(-3.00%)
May 03, 2022 18.80 19.04 18.31 18.66 8,677,579 -0.19(-1.01%)
May 02, 2022 19.06 19.32 18.48 18.85 5,030,516 -0.16(-0.84%)
Apr 29, 2022 19.93 19.94 18.98 19.01 6,243,760 -0.73(-3.70%)
Apr 28, 2022 20.85 21.44 18.20 19.74 19,009,348 -0.82(-3.99%)
Apr 27, 2022 20.58 20.80 20.23 20.56 2,855,642 +0.01(+0.05%)
Apr 26, 2022 21.30 21.38 20.20 20.55 7,762,968 -0.93(-4.33%)
Apr 25, 2022 21.44 21.52 20.89 21.48 3,956,153 -0.19(-0.88%)
Apr 22, 2022 22.23 22.34 21.65 21.67 3,825,997 -0.56(-2.52%)
Apr 21, 2022 23.00 23.18 22.12 22.23 3,863,081 -0.55(-2.41%)
Apr 20, 2022 22.16 23.07 22.16 22.78 5,759,782 +0.64(+2.89%)
Apr 19, 2022 21.07 22.16 20.93 22.14 4,549,815 +1.12(+5.33%)
Apr 18, 2022 22.07 22.07 20.94 21.02 5,039,729 -1.15(-5.19%)
Apr 14, 2022 22.19 22.40 21.95 22.17 2,593,236 -0.12(-0.54%)
Apr 13, 2022 22.39 22.78 21.92 22.29 6,041,325 -0.16(-0.71%)
Apr 12, 2022 22.81 23.22 22.25 22.45 2,620,586 -0.37(-1.62%)
Apr 11, 2022 23.21 23.26 22.78 22.82 1,752,865 -0.56(-2.40%)
Apr 08, 2022 23.30 23.65 22.87 23.38 2,229,729 +0.08(+0.34%)
Apr 07, 2022 23.05 23.37 22.66 23.30 1,869,612 +0.27(+1.17%)
Apr 06, 2022 23.00 23.13 22.64 23.03 2,513,127 -0.20(-0.86%)
Apr 05, 2022 23.68 23.92 23.19 23.23 1,716,659 -0.40(-1.69%)
Apr 04, 2022 23.03 23.97 22.95 23.63 2,418,291 +0.59(+2.56%)
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.