Quotes and Market Data
Find a quote
BAUSCH HEALTH COMPANIES INC
8.78 Down -0.31 (-3.53 %)
Delayed : 2025/07/11 17:40:00
- Previous close $9.09
- Opening $8.94
- Price Ask $8.75
- Price Bid $8.75
- Size Bid 3
- Size Ask 4
- Today High $9.01
- Today Low $8.76
- 52 Weeks High $13.74
- 52 Weeks Low $5.45
- Volume 375,021
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.78 | Down $ -0.02 | $8.78 | $8.78 | 12,100 |
| 03:59 PM | $8.80 | Up $0.01 | $8.80 | $8.77 | 4,500 |
| 03:58 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 4,000 |
| 03:57 PM | $8.79 | Up $0.01 | $8.80 | $8.79 | 1,800 |
| 03:56 PM | $8.78 | Down $ -0.02 | $8.79 | $8.78 | 5,900 |
| 03:55 PM | $8.80 | Down $0.00 | $8.81 | $8.80 | 4,100 |
| 03:54 PM | $8.81 | Down $ -0.02 | $8.82 | $8.80 | 8,300 |
| 03:53 PM | $8.82 | Up $0.01 | $8.82 | $8.82 | 3,900 |
| 03:52 PM | $8.81 | Up $0.01 | $8.81 | $8.81 | 1,800 |
| 03:51 PM | $8.80 | Up $0.01 | $8.80 | $8.80 | 400 |
| 03:50 PM | $8.79 | Down $ -0.02 | $8.81 | $8.79 | 4,300 |
| 03:49 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 600 |
| 03:48 PM | $8.81 | Up $0.01 | $8.81 | $8.80 | 3,100 |
| 03:47 PM | $8.80 | Up $0.00 | $8.80 | $8.80 | 200 |
| 03:46 PM | $8.80 | Up $0.00 | $8.80 | $8.80 | 200 |
| 03:45 PM | $8.80 | Up $0.02 | $8.80 | $8.78 | 1,100 |
| 03:43 PM | $8.78 | Up $0.01 | $8.79 | $8.78 | 2,000 |
| 03:43 PM | $8.78 | Up $0.00 | $8.79 | $8.78 | 0 |
| 03:40 PM | $8.77 | Up $0.00 | $8.77 | $8.76 | 2,100 |
| 03:40 PM | $8.77 | Up $0.00 | $8.77 | $8.76 | 0 |
| 03:40 PM | $8.77 | Up $0.00 | $8.77 | $8.76 | 0 |
| 03:39 PM | $8.77 | Down $ -0.01 | $8.78 | $8.77 | 400 |
| 03:38 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 2,000 |
| 03:37 PM | $8.78 | Up $0.02 | $8.78 | $8.77 | 4,300 |
| 03:33 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 1,100 |
| 03:33 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 03:33 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 03:33 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 0 |
| 03:31 PM | $8.76 | Down $ -0.02 | $8.78 | $8.76 | 2,900 |
| 03:31 PM | $8.76 | Up $0.00 | $8.78 | $8.76 | 0 |
| 03:29 PM | $8.78 | Up $0.01 | $8.78 | $8.77 | 700 |
| 03:29 PM | $8.78 | Up $0.00 | $8.78 | $8.77 | 0 |
| 03:28 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 400 |
| 03:25 PM | $8.77 | Down $0.00 | $8.77 | $8.77 | 100 |
| 03:25 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 0 |
| 03:25 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 0 |
| 03:24 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 200 |
| 03:23 PM | $8.77 | Up $0.00 | $8.78 | $8.77 | 200 |
| 03:21 PM | $8.77 | Down $ -0.01 | $8.78 | $8.77 | 1,900 |
| 03:21 PM | $8.77 | Up $0.00 | $8.78 | $8.77 | 0 |
| 03:19 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 100 |
| 03:19 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 03:17 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 100 |
| 03:17 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 03:16 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 1,800 |
| 03:15 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 600 |
| 03:14 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 100 |
| 03:13 PM | $8.78 | Down $ -0.01 | $8.79 | $8.76 | 8,300 |
| 03:12 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 100 |
| 03:08 PM | $8.79 | Up $0.01 | $8.79 | $8.79 | 900 |
| 03:08 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 0 |
| 03:08 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 0 |
| 03:08 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 0 |
| 03:07 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 1,100 |
| 03:06 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 1,000 |
| 03:05 PM | $8.78 | Down $ -0.01 | $8.79 | $8.78 | 1,300 |
| 03:04 PM | $8.79 | Down $ -0.01 | $8.79 | $8.79 | 900 |
| 03:03 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 900 |
| 03:02 PM | $8.80 | Down $ -0.01 | $8.81 | $8.80 | 6,500 |
| 02:58 PM | $8.81 | Up $0.01 | $8.82 | $8.81 | 2,200 |
| 02:58 PM | $8.81 | Up $0.00 | $8.82 | $8.81 | 0 |
| 02:58 PM | $8.81 | Up $0.00 | $8.82 | $8.81 | 0 |
| 02:58 PM | $8.81 | Up $0.00 | $8.82 | $8.81 | 0 |
| 02:56 PM | $8.80 | Down $ -0.01 | $8.81 | $8.80 | 2,100 |
| 02:56 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 0 |
| 02:55 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 100 |
| 02:51 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 100 |
| 02:51 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 0 |
| 02:51 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 0 |
| 02:51 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 0 |
| 02:50 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 300 |
| 02:48 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 200 |
| 02:48 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 0 |
| 02:46 PM | $8.81 | Down $ -0.01 | $8.81 | $8.80 | 1,700 |
| 02:46 PM | $8.81 | Up $0.00 | $8.81 | $8.80 | 0 |
| 02:44 PM | $8.82 | Up $0.02 | $8.82 | $8.81 | 8,300 |
| 02:44 PM | $8.82 | Up $0.00 | $8.82 | $8.81 | 0 |
| 02:43 PM | $8.80 | Up $0.01 | $8.80 | $8.80 | 3,200 |
| 02:42 PM | $8.79 | Up $0.00 | $8.80 | $8.79 | 1,100 |
| 02:41 PM | $8.79 | Up $0.01 | $8.79 | $8.79 | 400 |
| 02:40 PM | $8.78 | Up $0.00 | $8.79 | $8.78 | 2,600 |
| 02:39 PM | $8.78 | Down $ -0.01 | $8.79 | $8.78 | 500 |
| 02:37 PM | $8.79 | Down $0.00 | $8.79 | $8.79 | 1,300 |
| 02:37 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 0 |
| 02:35 PM | $8.79 | Up $0.00 | $8.80 | $8.79 | 500 |
| 02:35 PM | $8.79 | Up $0.00 | $8.80 | $8.79 | 0 |
| 02:34 PM | $8.79 | Up $0.01 | $8.79 | $8.79 | 1,700 |
| 02:30 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 1,900 |
| 02:30 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 02:30 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 02:30 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 02:27 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 800 |
| 02:27 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 02:27 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 02:25 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 100 |
| 02:25 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 02:23 PM | $8.78 | Down $ -0.01 | $8.78 | $8.78 | 800 |
| 02:23 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 0 |
| 02:22 PM | $8.79 | Up $0.01 | $8.79 | $8.79 | 100 |
| 02:20 PM | $8.78 | Up $0.00 | $8.78 | $8.77 | 1,100 |
| 02:20 PM | $8.78 | Up $0.00 | $8.78 | $8.77 | 0 |
| 02:17 PM | $8.78 | Down $ -0.02 | $8.81 | $8.78 | 6,200 |
| 02:17 PM | $8.78 | Up $0.00 | $8.81 | $8.78 | 0 |
| 02:17 PM | $8.78 | Up $0.00 | $8.81 | $8.78 | 0 |
| 02:10 PM | $8.80 | Down $ -0.01 | $8.81 | $8.80 | 1,000 |
| 02:10 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 0 |
| 02:10 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 0 |
| 02:10 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 0 |
| 02:10 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 0 |
| 02:10 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 0 |
| 02:10 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 0 |
| 02:08 PM | $8.81 | Down $ -0.01 | $8.82 | $8.81 | 1,900 |
| 02:08 PM | $8.81 | Up $0.00 | $8.82 | $8.81 | 0 |
| 02:00 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 300 |
| 02:00 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 02:00 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 02:00 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 02:00 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 02:00 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 02:00 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 02:00 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:59 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 100 |
| 01:58 PM | $8.82 | Down $0.00 | $8.82 | $8.82 | 100 |
| 01:55 PM | $8.83 | Up $0.00 | $8.83 | $8.82 | 400 |
| 01:55 PM | $8.83 | Up $0.00 | $8.83 | $8.82 | 0 |
| 01:55 PM | $8.83 | Up $0.00 | $8.83 | $8.82 | 0 |
| 01:54 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 300 |
| 01:47 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 300 |
| 01:47 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:47 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:47 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:47 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:47 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:47 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:44 PM | $8.82 | Down $0.00 | $8.82 | $8.82 | 100 |
| 01:44 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:44 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:43 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 100 |
| 01:41 PM | $8.82 | Down $ -0.02 | $8.83 | $8.82 | 200 |
| 01:41 PM | $8.82 | Up $0.00 | $8.83 | $8.82 | 0 |
| 01:39 PM | $8.84 | Down $ -0.01 | $8.84 | $8.84 | 1,400 |
| 01:39 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 01:38 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 400 |
| 01:37 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 300 |
| 01:35 PM | $8.85 | Up $0.02 | $8.85 | $8.85 | 200 |
| 01:35 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 01:33 PM | $8.83 | Up $0.01 | $8.83 | $8.83 | 1,200 |
| 01:33 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 01:25 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 400 |
| 01:25 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:25 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:25 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:25 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:25 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:25 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:25 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 01:24 PM | $8.82 | Down $ -0.02 | $8.84 | $8.82 | 1,500 |
| 01:21 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 600 |
| 01:21 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 01:21 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 01:20 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 300 |
| 01:17 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 600 |
| 01:17 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 01:17 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 01:16 PM | $8.84 | Down $ -0.01 | $8.84 | $8.84 | 700 |
| 01:15 PM | $8.85 | Up $0.01 | $8.85 | $8.85 | 1,300 |
| 01:13 PM | $8.84 | Up $0.01 | $8.84 | $8.84 | 2,700 |
| 01:13 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 01:09 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 200 |
| 01:09 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 01:09 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 01:09 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 01:06 PM | $8.83 | Down $ -0.01 | $8.84 | $8.83 | 900 |
| 01:06 PM | $8.83 | Up $0.00 | $8.84 | $8.83 | 0 |
| 01:06 PM | $8.83 | Up $0.00 | $8.84 | $8.83 | 0 |
| 01:04 PM | $8.84 | Up $0.02 | $8.84 | $8.82 | 500 |
| 01:04 PM | $8.84 | Up $0.00 | $8.84 | $8.82 | 0 |
| 12:57 PM | $8.82 | Down $ -0.02 | $8.85 | $8.82 | 1,100 |
| 12:57 PM | $8.82 | Up $0.00 | $8.85 | $8.82 | 0 |
| 12:57 PM | $8.82 | Up $0.00 | $8.85 | $8.82 | 0 |
| 12:57 PM | $8.82 | Up $0.00 | $8.85 | $8.82 | 0 |
| 12:57 PM | $8.82 | Up $0.00 | $8.85 | $8.82 | 0 |
| 12:57 PM | $8.82 | Up $0.00 | $8.85 | $8.82 | 0 |
| 12:57 PM | $8.82 | Up $0.00 | $8.85 | $8.82 | 0 |
| 12:56 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 1,400 |
| 12:55 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 100 |
| 12:54 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 200 |
| 12:50 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 300 |
| 12:50 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 12:50 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 12:50 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 12:49 PM | $8.84 | Up $0.01 | $8.84 | $8.84 | 100 |
| 12:47 PM | $8.83 | Up $0.01 | $8.83 | $8.83 | 700 |
| 12:47 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 12:46 PM | $8.82 | Down $ -0.01 | $8.83 | $8.82 | 700 |
| 12:45 PM | $8.83 | Up $0.01 | $8.84 | $8.83 | 1,900 |
| 12:44 PM | $8.82 | Down $ -0.02 | $8.83 | $8.82 | 700 |
| 12:42 PM | $8.84 | Down $0.00 | $8.84 | $8.84 | 100 |
| 12:42 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 12:40 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 200 |
| 12:40 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 12:38 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 700 |
| 12:38 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 12:37 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 100 |
| 12:36 PM | $8.84 | Up $0.01 | $8.84 | $8.84 | 100 |
| 12:34 PM | $8.83 | Up $0.01 | $8.83 | $8.82 | 1,200 |
| 12:34 PM | $8.83 | Up $0.00 | $8.83 | $8.82 | 0 |
| 12:32 PM | $8.82 | Down $ -0.01 | $8.82 | $8.82 | 200 |
| 12:32 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 12:29 PM | $8.83 | Up $0.01 | $8.83 | $8.83 | 100 |
| 12:29 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 12:29 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 12:27 PM | $8.82 | Up $0.00 | $8.83 | $8.82 | 700 |
| 12:27 PM | $8.82 | Up $0.00 | $8.83 | $8.82 | 0 |
| 12:25 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 300 |
| 12:25 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 12:24 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 200 |
| 12:22 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 200 |
| 12:22 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 12:19 PM | $8.82 | Down $ -0.01 | $8.82 | $8.82 | 200 |
| 12:19 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 12:19 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 12:17 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 100 |
| 12:17 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 12:16 PM | $8.83 | Up $0.01 | $8.83 | $8.83 | 300 |
| 12:15 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 400 |
| 12:14 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 700 |
| 12:12 PM | $8.82 | Up $0.01 | $8.82 | $8.82 | 400 |
| 12:12 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 12:10 PM | $8.81 | Down $ -0.01 | $8.81 | $8.81 | 400 |
| 12:10 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 0 |
| 12:09 PM | $8.82 | Down $ -0.01 | $8.82 | $8.82 | 100 |
| 12:07 PM | $8.83 | Up $0.00 | $8.84 | $8.83 | 800 |
| 12:07 PM | $8.83 | Up $0.00 | $8.84 | $8.83 | 0 |
| 12:05 PM | $8.83 | Down $ -0.01 | $8.83 | $8.83 | 200 |
| 12:05 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 12:01 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 300 |
| 12:01 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 12:01 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 12:01 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 12:00 PM | $8.84 | Up $0.01 | $8.84 | $8.84 | 300 |
| 11:58 AM | $8.83 | Up $0.01 | $8.83 | $8.82 | 800 |
| 11:58 AM | $8.83 | Up $0.00 | $8.83 | $8.82 | 0 |
| 11:53 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 100 |
| 11:53 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 11:53 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 11:53 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 11:53 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 11:52 AM | $8.82 | Down $ -0.01 | $8.82 | $8.81 | 3,100 |
| 11:49 AM | $8.83 | Down $ -0.01 | $8.83 | $8.83 | 200 |
| 11:49 AM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 11:49 AM | $8.83 | Up $0.00 | $8.83 | $8.83 | 0 |
| 11:47 AM | $8.84 | Up $0.00 | $8.84 | $8.84 | 700 |
| 11:47 AM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 11:46 AM | $8.84 | Down $ -0.01 | $8.84 | $8.84 | 200 |
| 11:45 AM | $8.85 | Down $ -0.01 | $8.85 | $8.85 | 600 |
| 11:44 AM | $8.86 | Down $ -0.01 | $8.86 | $8.86 | 4,000 |
| 11:43 AM | $8.87 | Up $0.01 | $8.87 | $8.86 | 1,100 |
| 11:42 AM | $8.86 | Up $0.00 | $8.86 | $8.86 | 300 |
| 11:38 AM | $8.86 | Down $ -0.02 | $8.87 | $8.86 | 700 |
| 11:38 AM | $8.86 | Up $0.00 | $8.87 | $8.86 | 0 |
| 11:38 AM | $8.86 | Up $0.00 | $8.87 | $8.86 | 0 |
| 11:38 AM | $8.86 | Up $0.00 | $8.87 | $8.86 | 0 |
| 11:37 AM | $8.88 | Up $0.01 | $8.88 | $8.88 | 500 |
| 11:36 AM | $8.87 | Up $0.01 | $8.87 | $8.87 | 2,600 |
| 11:34 AM | $8.86 | Up $0.01 | $8.86 | $8.86 | 1,400 |
| 11:34 AM | $8.86 | Up $0.00 | $8.86 | $8.86 | 0 |
| 11:29 AM | $8.85 | Up $0.00 | $8.85 | $8.85 | 500 |
| 11:29 AM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 11:29 AM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 11:29 AM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 11:29 AM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 11:28 AM | $8.85 | Up $0.01 | $8.85 | $8.85 | 300 |
| 11:27 AM | $8.84 | Up $0.00 | $8.84 | $8.84 | 100 |
| 11:26 AM | $8.84 | Down $ -0.01 | $8.84 | $8.84 | 100 |
| 11:25 AM | $8.85 | Up $0.01 | $8.85 | $8.85 | 200 |
| 11:24 AM | $8.84 | Down $ -0.02 | $8.85 | $8.84 | 2,100 |
| 11:23 AM | $8.86 | Down $ -0.01 | $8.86 | $8.86 | 400 |
| 11:22 AM | $8.87 | Up $0.00 | $8.87 | $8.87 | 100 |
| 11:21 AM | $8.87 | Up $0.01 | $8.87 | $8.87 | 300 |
| 11:20 AM | $8.86 | Up $0.01 | $8.86 | $8.86 | 1,200 |
| 11:17 AM | $8.85 | Down $ -0.01 | $8.85 | $8.85 | 100 |
| 11:17 AM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 11:17 AM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 11:15 AM | $8.86 | Down $ -0.01 | $8.86 | $8.86 | 800 |
| 11:15 AM | $8.86 | Up $0.00 | $8.86 | $8.86 | 0 |
| 11:14 AM | $8.87 | Up $0.02 | $8.87 | $8.86 | 900 |
| 11:13 AM | $8.85 | Up $0.04 | $8.85 | $8.82 | 20,900 |
| 11:08 AM | $8.81 | Down $ -0.01 | $8.81 | $8.81 | 100 |
| 11:08 AM | $8.81 | Up $0.00 | $8.81 | $8.81 | 0 |
| 11:08 AM | $8.81 | Up $0.00 | $8.81 | $8.81 | 0 |
| 11:08 AM | $8.81 | Up $0.00 | $8.81 | $8.81 | 0 |
| 11:08 AM | $8.81 | Up $0.00 | $8.81 | $8.81 | 0 |
| 11:07 AM | $8.82 | Down $ -0.01 | $8.82 | $8.82 | 100 |
| 11:06 AM | $8.83 | Down $ -0.01 | $8.83 | $8.83 | 100 |
| 11:05 AM | $8.84 | Up $0.00 | $8.84 | $8.84 | 900 |
| 11:04 AM | $8.84 | Up $0.00 | $8.85 | $8.84 | 2,300 |
| 11:03 AM | $8.84 | Up $0.02 | $8.84 | $8.83 | 1,300 |
| 11:00 AM | $8.82 | Down $ -0.03 | $8.85 | $8.82 | 15,900 |
| 11:00 AM | $8.82 | Up $0.00 | $8.85 | $8.82 | 0 |
| 11:00 AM | $8.82 | Up $0.00 | $8.85 | $8.82 | 0 |
| 10:56 AM | $8.85 | Up $0.01 | $8.85 | $8.83 | 900 |
| 10:56 AM | $8.85 | Up $0.00 | $8.85 | $8.83 | 0 |
| 10:56 AM | $8.85 | Up $0.00 | $8.85 | $8.83 | 0 |
| 10:56 AM | $8.85 | Up $0.00 | $8.85 | $8.83 | 0 |
| 10:53 AM | $8.84 | Down $ -0.01 | $8.84 | $8.84 | 100 |
| 10:53 AM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 10:53 AM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 10:52 AM | $8.85 | Up $0.00 | $8.85 | $8.85 | 700 |
| 10:50 AM | $8.85 | Up $0.01 | $8.85 | $8.84 | 1,100 |
| 10:50 AM | $8.85 | Up $0.00 | $8.85 | $8.84 | 0 |
| 10:49 AM | $8.84 | Up $0.00 | $8.85 | $8.84 | 2,100 |
| 10:48 AM | $8.84 | Up $0.00 | $8.84 | $8.84 | 800 |
| 10:47 AM | $8.84 | Down $ -0.01 | $8.84 | $8.84 | 400 |
| 10:46 AM | $8.85 | Up $0.00 | $8.85 | $8.85 | 800 |
| 10:45 AM | $8.85 | Up $0.02 | $8.85 | $8.85 | 900 |
| 10:44 AM | $8.83 | Down $ -0.03 | $8.85 | $8.83 | 3,300 |
| 10:42 AM | $8.86 | Up $0.00 | $8.86 | $8.86 | 100 |
| 10:42 AM | $8.86 | Up $0.00 | $8.86 | $8.86 | 0 |
| 10:41 AM | $8.86 | Down $ -0.02 | $8.87 | $8.86 | 4,600 |
| 10:40 AM | $8.88 | Down $ -0.01 | $8.88 | $8.88 | 1,100 |
| 10:39 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 500 |
| 10:37 AM | $8.89 | Down $ -0.02 | $8.90 | $8.89 | 2,500 |
| 10:37 AM | $8.89 | Up $0.00 | $8.90 | $8.89 | 0 |
| 10:35 AM | $8.91 | Down $ -0.01 | $8.91 | $8.91 | 400 |
| 10:35 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 0 |
| 10:34 AM | $8.92 | Down $ -0.01 | $8.93 | $8.92 | 900 |
| 10:33 AM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 600 |
| 10:32 AM | $8.94 | Down $ -0.05 | $8.99 | $8.94 | 2,500 |
| 10:29 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 500 |
| 10:29 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 10:29 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 10:27 AM | $8.99 | Up $0.01 | $8.99 | $8.99 | 500 |
| 10:27 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 10:25 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 100 |
| 10:25 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 10:23 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 100 |
| 10:23 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 10:22 AM | $8.98 | Down $ -0.01 | $8.98 | $8.96 | 3,500 |
| 10:21 AM | $8.99 | Up $0.01 | $8.99 | $8.99 | 300 |
| 10:20 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 400 |
| 10:19 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 100 |
| 10:17 AM | $8.98 | Up $0.03 | $8.98 | $8.96 | 400 |
| 10:17 AM | $8.98 | Up $0.00 | $8.98 | $8.96 | 0 |
| 10:15 AM | $8.95 | Down $ -0.01 | $8.95 | $8.95 | 200 |
| 10:15 AM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 10:13 AM | $8.96 | Down $ -0.02 | $8.99 | $8.96 | 800 |
| 10:13 AM | $8.96 | Up $0.00 | $8.99 | $8.96 | 0 |
| 10:12 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 100 |
| 10:11 AM | $8.98 | Up $0.01 | $8.98 | $8.97 | 1,100 |
| 10:10 AM | $8.97 | Down $ -0.02 | $8.99 | $8.97 | 1,000 |
| 10:09 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 100 |
| 10:08 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 200 |
| 10:07 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 200 |
| 10:06 AM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 1,900 |
| 10:04 AM | $9.00 | Up $0.00 | $9.01 | $9.00 | 800 |
| 10:04 AM | $9.00 | Up $0.00 | $9.01 | $9.00 | 0 |
| 10:03 AM | $9.00 | Up $0.02 | $9.00 | $8.99 | 1,400 |
| 10:02 AM | $8.98 | Up $0.00 | $8.99 | $8.98 | 2,500 |
| 10:01 AM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 400 |
| 10:00 AM | $8.99 | Up $0.01 | $8.99 | $8.99 | 400 |
| 09:59 AM | $8.98 | Up $0.04 | $9.00 | $8.95 | 4,800 |
| 09:58 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 700 |
| 09:57 AM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 600 |
| 09:56 AM | $8.95 | Up $0.01 | $8.95 | $8.95 | 200 |
| 09:55 AM | $8.94 | Up $0.01 | $8.94 | $8.94 | 1,800 |
| 09:52 AM | $8.93 | Up $0.02 | $8.94 | $8.89 | 2,600 |
| 09:52 AM | $8.93 | Up $0.00 | $8.94 | $8.89 | 0 |
| 09:52 AM | $8.93 | Up $0.00 | $8.94 | $8.89 | 0 |
| 09:49 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 500 |
| 09:49 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 0 |
| 09:49 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 0 |
| 09:48 AM | $8.91 | Up $0.01 | $8.91 | $8.90 | 600 |
| 09:47 AM | $8.90 | Up $0.01 | $8.90 | $8.89 | 1,100 |
| 09:45 AM | $8.89 | Up $0.01 | $8.89 | $8.87 | 2,300 |
| 09:45 AM | $8.89 | Up $0.00 | $8.89 | $8.87 | 0 |
| 09:44 AM | $8.88 | Down $ -0.04 | $8.94 | $8.87 | 8,900 |
| 09:43 AM | $8.92 | Down $ -0.04 | $8.95 | $8.92 | 700 |
| 09:42 AM | $8.96 | Down $ -0.03 | $8.98 | $8.96 | 800 |
| 09:41 AM | $8.99 | Up $0.04 | $8.99 | $8.97 | 1,600 |
| 09:40 AM | $8.95 | Up $0.01 | $8.95 | $8.93 | 4,800 |
| 09:38 AM | $8.94 | Up $0.05 | $8.94 | $8.91 | 2,600 |
| 09:38 AM | $8.94 | Up $0.00 | $8.94 | $8.91 | 0 |
| 09:37 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 1,100 |
| 09:36 AM | $8.89 | Down $ -0.01 | $8.90 | $8.89 | 900 |
| 09:35 AM | $8.90 | Down $ -0.02 | $8.92 | $8.90 | 27,700 |
| 09:34 AM | $8.92 | Up $0.02 | $8.93 | $8.92 | 12,300 |
| 09:33 AM | $8.90 | Up $0.03 | $8.91 | $8.87 | 9,800 |
| 09:32 AM | $8.87 | Down $ -0.07 | $8.92 | $8.87 | 2,600 |
| 09:31 AM | $8.94 | Up $0.00 | $8.94 | $8.90 | 8,000 |
| 09:30 AM | $8.94 | Down $ -0.15 | $8.94 | $8.94 | 600 |
| Previous close | $9.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $8.78 | $8.84 | $8.85 | $8.76 | 169,100 |
| 10-07-2025 | $9.09 | $9.00 | $9.22 | $9.00 | 262,100 |
| 09-07-2025 | $9.04 | $9.16 | $9.22 | $9.02 | 147,100 |
| 08-07-2025 | $9.18 | $9.35 | $9.39 | $9.17 | 225,400 |
| 07-07-2025 | $9.39 | $9.57 | $9.58 | $9.36 | 113,200 |
| 04-07-2025 | $9.39 | $9.45 | $9.45 | $9.37 | 68,400 |
| 03-07-2025 | $9.44 | $9.62 | $9.63 | $9.40 | 131,000 |
| 02-07-2025 | $9.66 | $9.74 | $9.78 | $9.55 | 240,500 |
| 30-06-2025 | $9.08 | $9.03 | $9.19 | $9.03 | 291,100 |
| 27-06-2025 | $8.83 | $8.99 | $9.14 | $8.75 | 362,900 |
| 26-06-2025 | $8.74 | $8.78 | $8.81 | $8.71 | 189,400 |
| 25-06-2025 | $8.74 | $8.65 | $8.84 | $8.65 | 352,400 |
| 24-06-2025 | $8.48 | $8.49 | $8.52 | $8.42 | 144,500 |
| 23-06-2025 | $8.38 | $8.24 | $8.45 | $8.16 | 248,400 |
| 20-06-2025 | $8.47 | $8.33 | $8.50 | $8.30 | 604,800 |
| 19-06-2025 | $8.23 | $8.26 | $8.28 | $8.23 | 64,800 |
| 18-06-2025 | $8.46 | $8.42 | $8.63 | $8.41 | 332,400 |
| 17-06-2025 | $7.80 | $7.89 | $7.91 | $7.80 | 213,500 |
| 16-06-2025 | $8.01 | $7.91 | $8.24 | $7.91 | 398,100 |
| 13-06-2025 | $8.12 | $7.74 | $8.20 | $7.55 | 801,400 |
| 12-06-2025 | $7.50 | $7.39 | $7.58 | $7.38 | 299,400 |
| 11-06-2025 | $7.28 | $6.92 | $7.32 | $6.91 | 373,700 |
| 10-06-2025 | $6.95 | $6.68 | $6.96 | $6.65 | 282,900 |
| 09-06-2025 | $6.66 | $6.61 | $6.72 | $6.59 | 240,000 |
| 06-06-2025 | $6.53 | $6.49 | $6.55 | $6.47 | 113,200 |
| 05-06-2025 | $6.34 | $6.42 | $6.42 | $6.29 | 116,300 |
| 04-06-2025 | $6.36 | $6.25 | $6.43 | $6.25 | 290,100 |
| 03-06-2025 | $6.29 | $6.26 | $6.31 | $6.23 | 217,000 |
| 02-06-2025 | $6.15 | $6.20 | $6.23 | $6.14 | 113,100 |
| 30-05-2025 | $6.22 | $6.23 | $6.26 | $6.15 | 490,700 |
Graphs are not available, please refer to the detailed table