Skip to main content

Bausch Health Companies Inc (NY: BHC )

10.61 +0.12 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.99 32.37 31.94 32.16 1,572,820 +0.22(+0.69%)
May 27, 2021 31.90 32.14 31.83 31.94 1,527,725 -0.02(-0.06%)
May 26, 2021 31.42 32.04 31.17 31.96 2,014,045 +0.70(+2.24%)
May 25, 2021 31.27 31.75 31.20 31.26 1,594,062 -0.07(-0.22%)
May 24, 2021 31.13 31.62 30.93 31.33 1,546,388 +0.17(+0.55%)
May 21, 2021 31.78 31.87 31.02 31.16 2,401,322 -0.39(-1.24%)
May 20, 2021 30.44 31.65 30.32 31.55 4,303,767 +1.30(+4.30%)
May 19, 2021 29.45 30.31 29.05 30.25 2,818,195 +0.50(+1.68%)
May 18, 2021 29.25 30.00 28.97 29.75 2,264,391 +0.50(+1.71%)
May 17, 2021 29.03 29.27 28.80 29.25 2,484,271 +0.18(+0.62%)
May 14, 2021 28.58 29.13 28.22 29.07 1,789,609 +0.92(+3.27%)
May 13, 2021 27.90 29.02 27.90 28.15 2,840,679 +0.23(+0.82%)
May 12, 2021 27.24 28.42 27.19 27.92 3,750,664 +0.49(+1.79%)
May 11, 2021 26.84 27.74 26.77 27.43 2,381,564 -0.10(-0.36%)
May 10, 2021 28.19 28.19 27.49 27.53 3,178,875 -0.55(-1.96%)
May 07, 2021 27.87 28.72 27.81 28.08 2,058,371 +0.32(+1.15%)
May 06, 2021 27.71 27.95 27.13 27.76 2,829,436 -0.27(-0.96%)
May 05, 2021 28.08 28.22 27.40 28.03 5,120,997 +0.09(+0.32%)
May 04, 2021 29.90 30.06 27.68 27.94 10,323,937 -3.48(-11.08%)
May 03, 2021 32.20 32.42 31.13 31.42 3,324,689 -0.75(-2.33%)
Apr 30, 2021 32.59 33.00 32.09 32.17 2,016,200 -0.53(-1.62%)
Apr 29, 2021 32.67 32.93 32.02 32.70 3,108,105 +0.16(+0.49%)
Apr 28, 2021 31.25 34.50 30.96 32.54 10,509,859 +1.29(+4.13%)
Apr 27, 2021 30.90 31.33 30.38 31.25 2,712,953 +0.45(+1.46%)
Apr 26, 2021 29.86 30.81 29.66 30.80 2,758,824 +1.15(+3.88%)
Apr 23, 2021 29.49 29.93 29.29 29.65 1,210,900 +0.18(+0.61%)
Apr 22, 2021 29.58 29.77 29.26 29.47 979,011 -0.08(-0.27%)
Apr 21, 2021 28.50 29.57 28.30 29.55 1,866,783 +1.11(+3.90%)
Apr 20, 2021 29.00 29.10 27.95 28.44 3,239,078 -0.68(-2.34%)
Apr 19, 2021 29.90 30.21 29.07 29.12 2,513,239 -0.91(-3.03%)
Apr 16, 2021 30.39 30.50 29.89 30.03 1,882,100 -0.27(-0.89%)
Apr 15, 2021 30.39 30.64 30.20 30.30 1,807,474 +0.04(+0.13%)
Apr 14, 2021 29.92 30.65 29.82 30.26 3,129,981 +0.45(+1.51%)
Apr 13, 2021 29.96 30.01 29.45 29.81 3,376,605 -0.14(-0.47%)
Apr 12, 2021 30.56 30.56 29.80 29.95 2,572,596 -0.83(-2.70%)
Apr 09, 2021 30.92 31.09 30.53 30.78 1,536,900 +0.01(+0.03%)
Apr 08, 2021 31.80 31.81 30.67 30.77 2,060,380 -0.78(-2.47%)
Apr 07, 2021 31.21 31.62 31.09 31.55 1,622,008 +0.31(+0.99%)
Apr 06, 2021 31.47 31.72 31.11 31.24 2,611,890 -0.28(-0.89%)
Apr 05, 2021 31.92 32.00 31.20 31.52 1,489,239 -0.19(-0.60%)
Apr 01, 2021 31.82 32.00 31.37 31.71 2,098,000 -0.03(-0.09%)
Mar 31, 2021 31.39 32.09 31.29 31.74 2,631,260 +0.70(+2.26%)
Mar 30, 2021 30.62 31.25 30.53 31.04 1,417,042 +0.35(+1.14%)
Mar 29, 2021 30.80 31.06 30.38 30.69 1,656,045 -0.31(-1.00%)
Mar 26, 2021 31.36 31.44 30.47 31.00 1,505,700 -0.10(-0.32%)
Mar 25, 2021 30.50 31.19 30.05 31.10 2,509,476 +0.39(+1.27%)
Mar 24, 2021 30.55 31.72 30.52 30.71 3,488,495 -0.95(-3.00%)
Mar 23, 2021 32.58 32.72 31.60 31.66 2,949,304 -1.30(-3.94%)
Mar 22, 2021 32.99 33.22 32.60 32.96 2,085,343 -0.04(-0.12%)
Mar 19, 2021 32.78 33.33 32.52 33.00 11,126,600 +0.16(+0.49%)
Mar 18, 2021 33.46 33.77 32.62 32.84 11,463,652 -0.47(-1.41%)
Mar 17, 2021 33.13 33.62 32.80 33.31 13,973,000 -0.07(-0.21%)
Mar 16, 2021 34.01 34.34 33.04 33.38 12,166,155 -0.42(-1.24%)
Mar 15, 2021 33.35 34.09 33.28 33.80 2,046,537 +0.46(+1.38%)
Mar 12, 2021 34.14 34.19 33.27 33.34 5,394,400 -1.04(-3.03%)
Mar 11, 2021 31.99 34.57 31.84 34.38 14,903,706 +1.56(+4.75%)
Mar 10, 2021 34.13 34.30 32.75 32.82 9,560,713 -1.11(-3.27%)
Mar 09, 2021 33.47 34.80 33.22 33.93 7,463,329 +0.85(+2.57%)
Mar 08, 2021 32.93 33.68 32.58 33.08 9,881,215 +0.11(+0.33%)
Mar 05, 2021 32.12 33.11 30.92 32.97 4,145,100 +1.07(+3.35%)
Mar 04, 2021 32.54 33.11 31.33 31.90 5,064,478 -0.66(-2.03%)
Mar 03, 2021 32.28 32.84 31.80 32.56 5,454,837 +0.28(+0.87%)
Mar 02, 2021 31.95 32.44 31.71 32.28 4,335,434 +0.53(+1.67%)
Mar 01, 2021 31.90 32.46 31.60 31.75 6,048,655 +0.33(+1.05%)
Feb 26, 2021 31.42 31.87 30.63 31.42 7,557,700 +0.14(+0.45%)
Feb 25, 2021 31.31 31.57 30.64 31.28 5,106,694 +0.23(+0.74%)
Feb 24, 2021 31.39 31.90 30.87 31.05 5,441,424 -0.52(-1.65%)
Feb 23, 2021 31.44 31.66 30.35 31.57 2,784,909 -0.06(-0.19%)
Feb 22, 2021 31.95 32.08 31.49 31.63 2,851,319 -0.30(-0.94%)
Feb 19, 2021 31.58 32.37 31.46 31.93 3,165,400 +0.35(+1.11%)
Feb 18, 2021 31.77 31.87 31.26 31.58 4,023,565 -0.45(-1.40%)
Feb 17, 2021 32.00 32.50 31.27 32.03 7,366,551 +0.71(+2.27%)
Feb 16, 2021 31.85 31.89 31.00 31.32 7,623,850 +0.09(+0.29%)
Feb 12, 2021 32.00 32.25 30.63 31.23 8,582,700 +1.12(+3.72%)
Feb 11, 2021 29.50 30.14 29.06 30.11 7,125,339 +0.53(+1.79%)
Feb 10, 2021 29.28 29.59 28.69 29.58 3,128,889 +0.38(+1.30%)
Feb 09, 2021 28.79 29.55 28.40 29.20 4,101,849 +0.34(+1.18%)
Feb 08, 2021 28.25 28.89 28.12 28.86 2,524,476 +0.73(+2.60%)
Feb 05, 2021 27.73 28.15 27.46 28.13 3,384,300 +0.50(+1.81%)
Feb 04, 2021 27.26 27.67 26.99 27.63 3,601,894 +0.33(+1.21%)
Feb 03, 2021 26.93 27.35 26.70 27.30 3,022,226 +0.31(+1.15%)
Feb 02, 2021 26.38 27.06 26.04 26.99 3,143,228 +1.16(+4.49%)
Feb 01, 2021 25.69 26.08 25.45 25.83 3,227,513 +0.33(+1.29%)
Jan 29, 2021 25.58 26.12 25.16 25.50 2,762,400 -0.20(-0.78%)
Jan 28, 2021 24.84 25.97 24.56 25.70 4,638,165 +0.91(+3.67%)
Jan 27, 2021 26.01 26.14 24.57 24.79 8,264,516 -1.66(-6.28%)
Jan 26, 2021 27.30 27.37 26.45 26.45 5,463,421 -0.55(-2.04%)
Jan 25, 2021 26.65 27.20 26.36 27.00 5,824,372 +0.34(+1.28%)
Jan 22, 2021 26.15 27.04 25.90 26.66 3,723,800 -0.02(-0.07%)
Jan 21, 2021 26.94 27.01 26.24 26.68 2,643,293 -0.33(-1.22%)
Jan 20, 2021 27.36 27.51 26.63 27.01 3,931,753 -0.51(-1.85%)
Jan 19, 2021 26.52 27.81 26.52 27.52 4,497,112 +1.15(+4.36%)
Jan 15, 2021 26.18 26.75 25.65 26.37 4,554,600 -0.04(-0.15%)
Jan 14, 2021 25.86 26.55 25.50 26.41 6,964,201 +0.61(+2.36%)
Jan 13, 2021 24.50 26.01 24.04 25.80 13,068,137 +2.33(+9.93%)
Jan 12, 2021 23.72 23.85 23.29 23.47 3,253,740 -0.03(-0.13%)
Jan 11, 2021 22.94 23.54 22.69 23.50 2,424,539 +0.44(+1.91%)
Jan 08, 2021 22.89 23.75 22.79 23.06 4,247,800 +0.23(+1.01%)
Jan 07, 2021 22.47 22.95 22.36 22.83 2,518,013 +0.49(+2.19%)
Jan 06, 2021 21.68 23.22 21.26 22.34 3,903,976 +0.52(+2.38%)
Jan 05, 2021 21.33 21.99 20.98 21.82 2,928,525 +0.45(+2.11%)
Jan 04, 2021 21.00 21.84 20.92 21.37 4,038,795 +0.57(+2.74%)
Dec 31, 2020 20.80 20.80 20.80 1,796,121 +0.74(+3.69%)
Dec 30, 2020 19.93 20.32 19.81 20.06 1,796,121 +0.15(+0.75%)
Dec 29, 2020 20.00 20.19 19.52 19.91 2,240,613 +0.05(+0.25%)
Dec 28, 2020 20.37 20.58 19.83 19.86 2,142,538 -0.41(-2.02%)
Dec 24, 2020 20.33 20.43 20.09 20.27 832,600 +0.09(+0.45%)
Dec 23, 2020 20.07 20.30 19.78 20.18 2,943,291 +0.20(+1.00%)
Dec 22, 2020 20.79 20.79 19.94 19.98 3,210,188 -0.71(-3.43%)
Dec 21, 2020 20.25 21.05 20.04 20.69 2,862,885 -0.04(-0.19%)
Dec 18, 2020 21.10 21.11 20.63 20.73 2,300,100 -0.39(-1.85%)
Dec 17, 2020 20.86 21.15 20.65 21.12 2,282,653 +0.31(+1.49%)
Dec 16, 2020 21.10 21.11 20.76 20.81 2,564,917 -0.24(-1.14%)
Dec 15, 2020 20.79 21.06 20.47 21.05 1,846,676 +0.44(+2.13%)
Dec 14, 2020 20.76 21.07 20.60 20.61 2,991,179 +0.06(+0.29%)
Dec 11, 2020 20.77 20.95 20.35 20.55 2,731,600 -0.40(-1.91%)
Dec 10, 2020 20.38 20.96 20.34 20.95 1,881,704 +0.39(+1.90%)
Dec 09, 2020 20.75 20.76 20.31 20.56 3,446,516 -0.03(-0.15%)
Dec 08, 2020 19.95 20.64 19.88 20.59 3,304,745 +0.51(+2.54%)
Dec 07, 2020 19.77 20.32 19.77 20.08 2,100,605 +0.17(+0.85%)
Dec 04, 2020 19.37 19.98 19.18 19.91 3,094,600 +0.67(+3.48%)
Dec 03, 2020 19.15 19.41 18.92 19.24 1,872,727 +0.19(+1.00%)
Dec 02, 2020 18.59 19.09 18.56 19.05 2,076,072 +0.41(+2.20%)
Dec 01, 2020 18.66 19.02 18.52 18.64 2,468,244 +0.07(+0.38%)
Nov 30, 2020 19.52 19.53 18.49 18.57 4,138,904 -0.96(-4.92%)
Nov 27, 2020 19.32 19.64 19.23 19.53 1,033,300 +0.36(+1.88%)
Nov 25, 2020 19.08 19.32 18.84 19.17 3,679,700 -0.07(-0.36%)
Nov 24, 2020 19.58 19.67 19.17 19.24 4,640,679 -0.07(-0.36%)
Nov 23, 2020 19.75 19.78 19.30 19.31 4,296,080 -0.37(-1.88%)
Nov 20, 2020 19.73 20.04 19.55 19.68 2,666,600 +0.05(+0.25%)
Nov 19, 2020 19.31 19.66 19.10 19.63 2,224,406 +0.32(+1.66%)
Nov 18, 2020 19.57 19.98 19.30 19.31 2,018,325 -0.14(-0.72%)
Nov 17, 2020 19.59 19.78 19.33 19.45 3,308,590 -0.47(-2.36%)
Nov 16, 2020 19.91 20.13 19.45 19.92 3,787,771 +0.32(+1.63%)
Nov 13, 2020 19.10 19.63 19.00 19.60 3,125,500 +0.66(+3.48%)
Nov 12, 2020 19.22 19.24 18.80 18.94 2,241,187 -0.47(-2.42%)
Nov 11, 2020 19.70 19.74 19.17 19.41 2,921,023 -0.08(-0.41%)
Nov 10, 2020 19.11 19.51 18.80 19.49 4,754,828 +0.33(+1.72%)
Nov 09, 2020 17.90 19.51 17.77 19.16 12,154,235 +2.52(+15.14%)
Nov 06, 2020 16.66 16.90 16.51 16.64 3,231,000 -0.09(-0.54%)
Nov 05, 2020 17.05 17.11 16.46 16.73 3,486,270 -0.08(-0.48%)
Nov 04, 2020 16.47 17.13 16.40 16.81 5,420,379 +0.52(+3.19%)
Nov 03, 2020 17.45 17.55 16.08 16.29 13,029,912 -1.05(-6.06%)
Nov 02, 2020 16.75 17.36 16.51 17.34 5,032,626 +0.84(+5.09%)
Oct 30, 2020 16.64 16.91 16.26 16.50 3,035,900 -0.35(-2.08%)
Oct 29, 2020 16.80 16.99 16.57 16.85 2,596,431 +0.09(+0.54%)
Oct 28, 2020 17.26 17.36 16.75 16.76 5,071,422 -0.98(-5.52%)
Oct 27, 2020 17.55 18.23 17.55 17.74 3,907,247 -0.09(-0.50%)
Oct 26, 2020 18.50 18.50 17.55 17.83 3,129,358 -0.53(-2.89%)
Oct 23, 2020 18.13 18.42 17.81 18.36 3,187,100 +0.36(+2.00%)
Oct 22, 2020 17.65 18.05 17.45 18.00 2,811,704 +0.43(+2.45%)
Oct 21, 2020 17.10 17.86 16.91 17.57 3,830,284 +0.55(+3.23%)
Oct 20, 2020 17.40 17.46 16.98 17.02 2,058,037 -0.19(-1.10%)
Oct 19, 2020 17.29 17.62 17.00 17.21 2,774,254 +0.10(+0.58%)
Oct 16, 2020 17.35 17.65 17.03 17.11 2,924,300 -0.25(-1.44%)
Oct 15, 2020 16.57 17.45 16.48 17.36 4,517,420 +0.60(+3.58%)
Oct 14, 2020 16.82 17.01 16.65 16.76 2,694,800 -0.07(-0.42%)
Oct 13, 2020 17.13 17.31 16.73 16.83 2,642,919 -0.45(-2.60%)
Oct 12, 2020 17.45 17.61 17.14 17.28 2,620,815 -0.20(-1.14%)
Oct 09, 2020 17.96 18.05 17.39 17.48 3,753,500 -0.56(-3.10%)
Oct 08, 2020 17.06 18.34 16.99 18.04 11,483,384 +1.96(+12.19%)
Oct 07, 2020 15.50 16.17 15.45 16.08 2,511,845 +0.77(+5.03%)
Oct 06, 2020 16.49 16.49 15.28 15.31 4,274,512 -0.86(-5.32%)
Oct 05, 2020 15.95 16.36 15.83 16.17 2,789,643 +0.39(+2.47%)
Oct 02, 2020 15.42 15.88 15.27 15.78 3,452,500 -0.11(-0.69%)
Oct 01, 2020 15.62 16.18 15.62 15.89 4,031,910 +0.35(+2.25%)
Sep 30, 2020 14.87 15.69 14.86 15.54 5,066,606 +0.66(+4.44%)
Sep 29, 2020 15.21 15.26 14.88 14.88 4,037,092 -0.39(-2.55%)
Sep 28, 2020 15.55 15.67 15.15 15.27 3,802,997 -0.03(-0.20%)
Sep 25, 2020 15.12 15.51 15.02 15.30 3,501,100 +0.08(+0.53%)
Sep 24, 2020 15.62 15.64 15.02 15.22 5,018,900 -0.52(-3.30%)
Sep 23, 2020 16.02 16.22 15.62 15.74 4,937,043 -0.30(-1.87%)
Sep 22, 2020 16.57 16.72 15.85 16.04 3,722,360 -0.48(-2.91%)
Sep 21, 2020 16.72 16.75 16.20 16.52 3,387,698 -0.67(-3.90%)
Sep 18, 2020 17.44 17.57 16.88 17.19 4,021,500 -0.19(-1.09%)
Sep 17, 2020 16.94 17.68 16.58 17.38 10,330,072 +0.50(+2.96%)
Sep 16, 2020 16.50 17.17 16.35 16.88 9,115,282 +0.62(+3.81%)
Sep 15, 2020 16.04 16.33 15.87 16.26 3,181,317 +0.35(+2.20%)
Sep 14, 2020 15.50 15.92 15.41 15.91 2,658,119 +0.51(+3.31%)
Sep 11, 2020 15.70 15.71 15.18 15.40 3,749,000 -0.25(-1.60%)
Sep 10, 2020 16.20 16.25 15.59 15.65 3,966,571 -0.51(-3.16%)
Sep 09, 2020 16.25 16.30 15.92 16.16 3,688,107 +0.03(+0.19%)
Sep 08, 2020 16.17 16.40 15.91 16.13 2,958,779 -0.16(-0.98%)
Sep 04, 2020 16.13 16.34 15.53 16.29 4,239,400 +0.32(+2.00%)
Sep 03, 2020 16.34 16.74 15.88 15.97 3,898,371 -0.42(-2.56%)
Sep 02, 2020 16.28 16.42 15.95 16.39 3,619,952 +0.20(+1.24%)
Sep 01, 2020 16.68 16.76 16.04 16.19 5,404,234 -0.43(-2.59%)
Aug 31, 2020 16.86 16.89 16.53 16.62 3,890,121 -0.29(-1.71%)
Aug 28, 2020 16.98 17.14 16.74 16.91 3,253,800 -0.09(-0.53%)
Aug 27, 2020 17.30 17.30 16.64 17.00 3,475,614 -0.26(-1.51%)
Aug 26, 2020 16.88 17.35 16.82 17.26 4,204,646 +0.31(+1.83%)
Aug 25, 2020 17.13 17.13 16.63 16.95 3,264,075 +0.00(+0.00%)
Aug 24, 2020 16.74 17.14 16.46 16.95 4,830,546 +0.56(+3.42%)
Aug 21, 2020 16.99 17.08 16.31 16.39 5,394,100 -0.49(-2.90%)
Aug 20, 2020 16.80 17.02 16.55 16.88 5,584,224 +0.01(+0.06%)
Aug 19, 2020 17.23 17.26 16.81 16.87 6,013,723 -0.46(-2.65%)
Aug 18, 2020 17.89 17.95 17.11 17.33 5,049,235 -0.54(-3.02%)
Aug 17, 2020 17.61 17.94 17.41 17.87 3,496,658 +0.39(+2.23%)
Aug 14, 2020 17.20 17.53 16.95 17.48 4,525,100 +0.29(+1.69%)
Aug 13, 2020 17.30 17.73 17.15 17.19 5,225,130 -0.20(-1.15%)
Aug 12, 2020 17.96 18.00 17.14 17.39 4,467,260 -0.27(-1.53%)
Aug 11, 2020 17.96 18.73 17.59 17.66 7,421,421 -0.06(-0.34%)
Aug 10, 2020 18.33 18.68 17.65 17.72 5,247,500 -0.33(-1.83%)
Aug 07, 2020 19.72 19.76 17.94 18.05 9,941,700 -2.08(-10.33%)
Aug 06, 2020 21.62 22.97 20.11 20.13 18,025,416 +0.67(+3.44%)
Aug 05, 2020 19.25 19.54 19.12 19.46 3,007,409 +0.47(+2.47%)
Aug 04, 2020 18.99 19.46 18.92 18.99 2,203,333 -0.14(-0.73%)
Aug 03, 2020 18.49 19.49 18.29 19.13 2,832,567 +0.86(+4.71%)
Jul 31, 2020 18.68 18.80 18.18 18.27 2,600,900 -0.58(-3.08%)
Jul 30, 2020 18.59 18.92 18.55 18.85 2,188,692 -0.19(-1.00%)
Jul 29, 2020 18.56 19.04 18.27 19.04 3,219,771 +0.25(+1.33%)
Jul 28, 2020 18.50 19.36 18.35 18.79 6,032,110 +0.79(+4.39%)
Jul 27, 2020 17.07 18.05 17.06 18.00 5,010,626 +0.95(+5.57%)
Jul 24, 2020 17.00 17.16 16.79 17.05 3,311,300 +0.03(+0.18%)
Jul 23, 2020 17.39 17.43 16.99 17.02 2,945,860 -0.31(-1.79%)
Jul 22, 2020 17.73 17.85 17.29 17.33 2,769,559 -0.37(-2.09%)
Jul 21, 2020 18.00 18.22 17.66 17.70 2,167,833 -0.14(-0.78%)
Jul 20, 2020 18.11 18.14 17.71 17.84 2,204,503 -0.22(-1.22%)
Jul 17, 2020 18.37 18.52 18.03 18.06 2,377,500 -0.25(-1.37%)
Jul 16, 2020 18.54 18.54 17.61 18.31 4,893,869 -0.34(-1.82%)
Jul 15, 2020 17.81 18.73 17.81 18.65 4,074,073 +1.25(+7.18%)
Jul 14, 2020 17.35 17.49 16.97 17.40 3,542,610 -0.01(-0.06%)
Jul 13, 2020 17.38 17.90 17.28 17.41 2,436,201 +0.22(+1.28%)
Jul 10, 2020 17.05 17.33 16.93 17.19 2,692,400 +0.04(+0.23%)
Jul 09, 2020 17.50 17.59 16.79 17.15 3,963,716 -0.40(-2.28%)
Jul 08, 2020 18.45 18.45 17.22 17.55 5,894,640 -0.88(-4.77%)
Jul 07, 2020 18.71 18.96 18.43 18.43 3,242,190 -0.57(-3.00%)
Jul 06, 2020 18.46 19.20 18.38 19.00 3,607,273 +0.66(+3.60%)
Jul 02, 2020 18.56 18.90 18.27 18.34 3,237,000 -0.08(-0.43%)
Jul 01, 2020 18.34 18.64 18.26 18.42 2,460,170 +0.13(+0.71%)
Jun 30, 2020 18.01 18.38 17.55 18.29 3,751,895 +0.10(+0.55%)
Jun 29, 2020 18.34 18.68 17.95 18.19 1,770,834 -0.01(-0.05%)
Jun 26, 2020 18.84 18.95 18.12 18.20 2,491,100 -0.79(-4.16%)
Jun 25, 2020 18.41 19.08 18.27 18.99 2,309,290 +0.43(+2.32%)
Jun 24, 2020 19.30 19.30 18.33 18.56 3,015,447 -1.02(-5.21%)
Jun 23, 2020 19.74 19.89 19.51 19.58 1,853,881 -0.06(-0.31%)
Jun 22, 2020 19.27 19.73 18.97 19.64 2,716,364 +0.06(+0.31%)
Jun 19, 2020 20.35 20.39 19.29 19.58 5,166,700 -0.49(-2.44%)
Jun 18, 2020 19.55 20.23 19.34 20.07 4,613,251 +0.07(+0.35%)
Jun 17, 2020 20.00 20.36 19.42 20.00 8,213,823 +0.62(+3.20%)
Jun 16, 2020 18.69 19.54 17.78 19.38 8,296,681 +1.52(+8.51%)
Jun 15, 2020 16.65 17.97 16.40 17.86 3,774,959 +0.74(+4.32%)
Jun 12, 2020 17.69 17.94 16.75 17.12 4,599,000 +0.10(+0.59%)
Jun 11, 2020 18.00 18.26 16.80 17.02 6,780,068 -1.76(-9.37%)
Jun 10, 2020 20.00 20.01 18.72 18.78 5,535,700 -1.08(-5.44%)
Jun 09, 2020 19.96 20.19 19.51 19.86 4,900,214 -0.65(-3.17%)
Jun 08, 2020 19.57 20.69 19.46 20.51 6,096,352 +1.27(+6.60%)
Jun 05, 2020 20.21 20.34 19.10 19.24 4,685,900 -0.13(-0.67%)
Jun 04, 2020 19.16 19.90 19.14 19.37 6,762,038 +0.27(+1.41%)
Jun 03, 2020 19.17 19.35 18.82 19.10 4,371,491 +0.17(+0.90%)
Jun 02, 2020 19.35 19.49 18.76 18.93 6,046,831 -0.23(-1.20%)
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.