Print

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
Back to top