Beauty Health Company (The) - Class A (SKIN) Exchange: NASDAQ

Data as of May 17, 2022

$11.20 ($-1.57) -12.29%

Beauty Health Company (The) - Class A - Daily Information
Click for more stock information on Beauty Health Company (The) - Class A.
Daily Information Data
Date May 17, 2022
Open $12.29
Previous Close $11.20
High $12.38
Low $11.11
Adjusted Open $12.29
Previous Adjusted Close $11.20
Adjusted High $12.38
Adjusted Low $11.11

About Beauty Health Company (The) - Class A (SKIN)

Historical Stock Data for Beauty Health Company (The) - Class A (SKIN)

Date Open High Low Close Adj.Close Volume
2022-05-09 $12.29 $12.38 $11.11 $11.20 $11.20 3,256,548
2022-05-06 $12.77 $12.98 $11.62 $12.77 $12.77 2,838,283
2022-05-05 $14.33 $14.41 $12.84 $12.94 $12.94 1,592,307
2022-05-04 $14.33 $14.76 $13.36 $14.73 $14.73 2,017,675
2022-05-03 $13.54 $14.40 $13.42 $14.24 $14.24 1,518,512
2022-05-02 $12.92 $13.81 $12.79 $13.76 $13.76 2,084,265
2022-04-29 $13.52 $13.84 $13.01 $13.10 $13.10 1,580,782
2022-04-28 $13.35 $13.69 $12.38 $13.58 $13.58 2,705,268
2022-04-27 $13.46 $13.83 $13.16 $13.35 $13.35 2,514,421
2022-04-26 $13.91 $14.20 $13.23 $13.32 $13.32 2,479,665
2022-04-25 $13.00 $13.41 $12.92 $13.37 $13.37 1,836,883
2022-04-22 $13.61 $13.89 $12.95 $13.05 $13.05 1,600,743
2022-04-21 $14.94 $15.21 $13.68 $13.72 $13.72 1,402,717
2022-04-20 $15.06 $15.21 $14.64 $14.99 $14.99 1,724,663
2022-04-19 $14.55 $15.24 $14.41 $15.16 $15.16 855,526
2022-04-18 $15.17 $15.71 $14.56 $14.62 $14.62 896,416
2022-04-14 $15.42 $15.44 $14.93 $15.16 $15.16 1,045,338
2022-04-13 $15.08 $15.68 $15.00 $15.30 $15.30 912,017
2022-04-12 $15.63 $16.19 $14.76 $15.09 $15.09 1,430,822
2022-04-11 $15.38 $15.90 $15.17 $15.31 $15.31 1,460,230
2022-04-08 $15.57 $15.73 $14.93 $15.41 $15.41 2,199,570
2022-04-07 $15.91 $16.26 $15.01 $15.68 $15.68 1,390,334
2022-04-06 $16.47 $16.64 $15.42 $16.06 $16.06 1,898,030
2022-04-05 $17.63 $17.77 $16.58 $16.85 $16.85 1,026,022
2022-04-04 $17.00 $17.61 $16.85 $17.48 $17.48 937,296
2022-04-01 $17.04 $17.39 $16.54 $16.91 $16.91 2,300,479
2022-03-31 $17.26 $17.78 $16.72 $16.88 $16.88 1,160,996
2022-03-30 $18.00 $18.68 $17.01 $17.38 $17.38 1,686,746
2022-03-29 $17.00 $18.33 $16.92 $18.11 $18.11 2,960,734
2022-03-28 $16.51 $16.67 $16.16 $16.59 $16.59 1,018,842
2022-03-25 $17.09 $17.20 $16.22 $16.42 $16.42 1,277,318
2022-03-24 $17.29 $17.38 $16.13 $17.10 $17.10 2,422,537
2022-03-23 $18.40 $18.51 $16.27 $17.27 $17.27 3,595,066
2022-03-22 $18.61 $19.38 $18.50 $18.70 $18.70 1,084,522
2022-03-21 $18.73 $18.73 $17.77 $18.48 $18.48 1,192,145
2022-03-18 $17.49 $18.84 $17.48 $18.78 $18.78 1,621,908
2022-03-17 $16.88 $17.75 $16.57 $17.48 $17.48 1,664,701
2022-03-16 $16.68 $17.16 $16.01 $17.08 $17.08 2,144,184
2022-03-15 $16.01 $16.08 $15.08 $15.63 $15.63 1,855,172
2022-03-14 $18.15 $18.15 $15.48 $15.75 $15.75 1,773,988
2022-03-11 $19.21 $19.33 $17.54 $17.64 $17.64 1,336,992
2022-03-10 $17.86 $18.40 $17.61 $18.32 $18.32 938,806
2022-03-09 $18.32 $18.87 $18.00 $18.29 $18.29 1,230,014
2022-03-08 $17.47 $18.86 $17.05 $17.65 $17.65 1,903,312
2022-03-07 $18.70 $19.14 $17.37 $17.47 $17.47 2,330,307
2022-03-04 $19.10 $20.49 $18.49 $18.59 $18.59 1,811,635
2022-03-03 $20.13 $20.22 $19.07 $19.39 $19.39 1,162,070
2022-03-02 $18.95 $20.22 $18.84 $20.15 $20.15 1,924,907
2022-03-01 $19.24 $19.97 $18.91 $19.11 $19.11 1,728,098
2022-02-28 $19.25 $19.59 $18.56 $19.38 $19.38 2,184,845
2022-02-25 $19.03 $19.35 $17.74 $19.17 $19.17 2,052,782
2022-02-24 $15.93 $19.12 $15.88 $19.04 $19.04 4,156,333
2022-02-23 $14.90 $18.18 $14.85 $16.54 $16.54 14,190,303
2022-02-22 $13.23 $13.60 $12.78 $12.84 $12.84 2,363,910
2022-02-18 $13.43 $13.81 $13.36 $13.40 $13.40 1,175,707
2022-02-17 $14.23 $14.27 $13.48 $13.52 $13.52 1,241,484
2022-02-16 $14.05 $14.43 $13.78 $14.35 $14.35 1,291,043
2022-02-15 $13.71 $14.54 $13.70 $14.29 $14.29 1,397,644
2022-02-14 $13.15 $13.48 $12.87 $13.33 $13.33 1,999,410
2022-02-11 $14.11 $14.15 $13.09 $13.27 $13.27 1,128,572
2022-02-10 $14.49 $14.74 $13.86 $13.96 $13.96 1,509,176
2022-02-09 $14.08 $14.75 $14.00 $14.71 $14.71 1,495,333
2022-02-08 $13.38 $14.03 $13.27 $13.80 $13.80 1,042,332
2022-02-07 $13.64 $13.84 $13.18 $13.50 $13.50 1,129,968
2022-02-04 $13.17 $13.80 $12.87 $13.49 $13.49 1,731,409
2022-02-03 $13.50 $13.73 $13.21 $13.22 $13.22 1,264,693
2022-02-02 $14.39 $14.39 $13.52 $13.85 $13.85 2,101,340
2022-02-01 $14.30 $14.55 $13.77 $14.29 $14.29 2,152,290
2022-01-31 $12.40 $14.33 $12.24 $14.20 $14.20 4,579,416
2022-01-28 $12.21 $12.75 $11.61 $12.48 $12.48 2,125,309
2022-01-27 $12.85 $13.00 $12.05 $12.24 $12.24 3,084,108
2022-01-26 $13.50 $13.71 $12.61 $12.67 $12.67 5,267,487
2022-01-25 $13.49 $13.78 $12.84 $13.18 $13.18 2,371,841
2022-01-24 $13.12 $13.73 $12.34 $13.63 $13.63 2,986,851
2022-01-21 $13.92 $14.29 $13.40 $13.64 $13.64 2,439,676
2022-01-20 $14.46 $15.55 $14.17 $14.19 $14.19 2,906,112
2022-01-19 $14.74 $15.02 $14.34 $14.38 $14.38 2,846,896
2022-01-18 $15.04 $15.19 $14.38 $14.60 $14.60 2,807,297
2022-01-14 $16.49 $16.56 $14.79 $15.24 $15.24 6,188,793
2022-01-13 $18.56 $18.84 $16.51 $16.58 $16.58 4,422,879
2022-01-12 $18.95 $19.62 $18.52 $18.53 $18.53 2,258,480
2022-01-11 $18.54 $19.04 $18.03 $18.74 $18.74 2,662,551
2022-01-10 $20.24 $20.50 $18.19 $18.46 $18.46 4,993,801
2022-01-07 $21.95 $23.16 $21.89 $22.16 $22.16 1,801,634
2022-01-06 $21.50 $21.83 $20.69 $21.79 $21.79 1,192,910
2022-01-05 $22.56 $22.86 $21.39 $21.64 $21.64 1,555,596
2022-01-04 $24.01 $24.10 $22.39 $22.68 $22.68 1,868,169
2022-01-03 $24.49 $24.77 $23.71 $24.07 $24.07 1,099,080
2021-12-31 $23.83 $24.42 $23.81 $24.16 $24.16 880,317
2021-12-30 $23.41 $24.51 $23.19 $23.95 $23.95 1,690,978
2021-12-29 $23.51 $23.55 $22.83 $23.44 $23.44 575,357
2021-12-28 $23.94 $24.00 $23.43 $23.52 $23.52 749,296
2021-12-27 $23.11 $24.00 $23.04 $23.96 $23.96 868,971
2021-12-23 $23.00 $23.41 $22.23 $23.15 $23.15 2,606,397
2021-12-22 $22.38 $23.03 $21.76 $22.95 $22.95 886,788
2021-12-21 $20.98 $22.56 $20.77 $22.48 $22.48 2,729,381
2021-12-20 $21.20 $21.38 $20.39 $20.70 $20.70 2,358,613
2021-12-17 $20.62 $22.10 $20.42 $21.80 $21.80 2,495,916
2021-12-16 $22.20 $22.60 $20.79 $20.95 $20.95 1,708,769
2021-12-15 $21.21 $22.10 $20.79 $22.06 $22.06 1,575,791
2021-12-14 $22.31 $22.57 $21.05 $21.30 $21.30 1,938,307
2021-12-13 $23.87 $23.87 $22.65 $22.72 $22.72 1,273,253
2021-12-10 $24.86 $25.24 $23.55 $23.81 $23.81 1,442,147
2021-12-09 $24.98 $25.85 $24.44 $24.66 $24.66 1,307,183
2021-12-08 $24.32 $25.62 $24.15 $25.26 $25.26 1,264,237
2021-12-07 $23.64 $24.82 $23.60 $24.30 $24.30 2,378,110
2021-12-06 $22.61 $23.09 $21.70 $22.81 $22.81 1,696,591
2021-12-03 $24.13 $24.15 $21.90 $22.35 $22.35 2,547,989
2021-12-02 $24.50 $25.27 $23.37 $23.81 $23.81 2,260,379
2021-12-01 $26.41 $26.90 $24.59 $24.59 $24.59 2,264,662
2021-11-30 $27.80 $27.99 $25.48 $25.96 $25.96 5,363,148
2021-11-29 $28.05 $28.32 $27.54 $28.00 $28.00 1,477,680
2021-11-26 $27.79 $28.15 $26.60 $27.44 $27.44 2,037,726
2021-11-24 $28.28 $28.65 $27.63 $28.59 $28.59 1,206,224
2021-11-23 $28.34 $29.22 $27.81 $28.39 $28.39 3,435,167
2021-11-22 $28.72 $29.56 $27.80 $28.78 $28.78 3,852,129
2021-11-19 $27.59 $28.80 $27.55 $28.78 $28.78 3,228,742
2021-11-18 $28.00 $28.17 $27.18 $27.50 $27.50 2,181,043
2021-11-17 $27.35 $28.48 $27.35 $28.00 $28.00 2,777,979
2021-11-16 $27.10 $28.24 $26.70 $28.02 $28.02 1,867,037
2021-11-15 $26.52 $27.30 $26.30 $27.10 $27.10 1,507,281
2021-11-12 $24.74 $26.57 $24.52 $26.35 $26.35 2,342,075
2021-11-11 $25.52 $25.69 $23.86 $24.45 $24.45 4,285,214
2021-11-10 $26.17 $27.30 $24.53 $25.23 $25.23 8,099,316
2021-11-09 $28.80 $29.09 $27.43 $28.67 $28.67 4,200,167
2021-11-08 $29.02 $29.66 $28.61 $28.64 $28.64 1,576,858
2021-11-05 $29.25 $29.73 $28.88 $29.01 $29.01 1,560,674
2021-11-04 $29.84 $30.17 $29.11 $29.33 $29.33 1,259,845
2021-11-03 $29.62 $29.92 $28.83 $29.49 $29.49 1,350,219
2021-11-02 $27.92 $30.00 $27.68 $29.49 $29.49 3,752,308
2021-11-01 $27.90 $28.68 $27.29 $27.89 $27.89 1,639,669
2021-10-29 $26.77 $27.58 $26.41 $27.47 $27.47 1,764,323
2021-10-28 $25.91 $27.00 $25.31 $26.97 $26.97 1,816,521
2021-10-27 $27.07 $27.40 $25.76 $25.91 $25.91 1,759,093
2021-10-26 $27.98 $29.19 $26.63 $27.26 $27.26 2,749,100
2021-10-25 $26.95 $27.74 $26.51 $27.55 $27.55 1,228,992
2021-10-22 $27.28 $28.47 $26.82 $27.04 $27.04 1,799,799
2021-10-21 $26.88 $28.29 $26.53 $27.21 $27.21 3,102,805
2021-10-20 $27.38 $27.40 $26.45 $26.97 $26.97 1,051,768
2021-10-19 $27.15 $27.52 $26.73 $27.21 $27.21 2,139,109
2021-10-18 $25.46 $27.06 $25.00 $26.95 $26.95 2,337,029
2021-10-15 $26.58 $26.58 $25.56 $25.60 $25.60 1,614,465
2021-10-14 $26.33 $26.95 $26.05 $26.31 $26.31 4,692,664
2021-10-13 $25.83 $26.02 $25.16 $25.91 $25.91 3,502,876
2021-10-12 $24.57 $25.89 $24.15 $25.74 $25.74 4,066,565
2021-10-11 $25.09 $25.31 $23.82 $24.38 $24.38 3,894,303
2021-10-08 $27.41 $27.72 $25.10 $25.18 $25.18 2,496,748
2021-10-07 $26.42 $28.08 $26.42 $26.72 $26.72 3,110,306
2021-10-06 $25.98 $26.33 $25.66 $26.16 $26.16 1,771,242
2021-10-05 $25.52 $26.85 $25.40 $26.33 $26.33 1,600,718
2021-10-04 $27.09 $27.48 $25.98 $26.05 $26.05 998,325
2021-10-01 $26.21 $26.58 $25.53 $26.50 $26.50 1,426,824
2021-09-30 $26.23 $26.52 $25.29 $25.97 $25.97 2,218,060
2021-09-29 $26.75 $27.03 $26.05 $26.09 $26.09 1,723,687
2021-09-28 $27.28 $27.55 $25.49 $26.48 $26.48 3,349,498
2021-09-27 $27.74 $28.21 $27.35 $27.80 $27.80 1,303,452
2021-09-24 $28.39 $28.47 $27.43 $27.58 $27.58 1,412,989
2021-09-23 $27.33 $28.63 $27.16 $28.26 $28.26 4,112,072
2021-09-22 $26.58 $27.39 $26.13 $27.12 $27.12 3,717,327
2021-09-21 $25.36 $27.09 $25.35 $26.50 $26.50 2,871,824
2021-09-20 $24.90 $25.86 $24.46 $25.16 $25.16 3,370,562
2021-09-17 $26.06 $26.94 $25.53 $25.87 $25.87 8,533,680
2021-09-16 $25.00 $26.10 $24.60 $26.00 $26.00 2,439,423
2021-09-15 $25.26 $25.71 $24.77 $24.88 $24.88 1,762,586
2021-09-14 $26.21 $26.36 $24.68 $25.62 $25.62 2,174,666
2021-09-13 $26.16 $26.25 $24.85 $25.95 $25.95 4,876,213
2021-09-10 $24.13 $26.56 $24.13 $26.16 $26.16 12,419,180
2021-09-09 $25.63 $26.47 $23.77 $23.97 $23.97 12,445,752
2021-09-08 $26.94 $27.98 $26.39 $27.50 $27.50 2,206,000
2021-09-07 $28.20 $28.37 $27.04 $27.07 $27.07 1,555,931
2021-09-03 $27.18 $28.14 $26.78 $27.79 $27.79 1,993,120
2021-09-02 $27.50 $27.80 $26.54 $26.83 $26.83 1,903,820
2021-09-01 $25.97 $27.57 $25.81 $27.43 $27.43 2,886,053
2021-08-31 $24.83 $25.90 $24.75 $25.71 $25.71 2,203,764
2021-08-30 $24.62 $25.20 $24.10 $24.84 $24.84 1,679,273
2021-08-27 $24.32 $24.81 $23.09 $24.58 $24.58 2,299,961
2021-08-26 $23.52 $25.20 $23.03 $23.97 $23.97 3,996,142
2021-08-25 $22.91 $23.94 $22.66 $23.01 $23.01 2,351,995
2021-08-24 $22.00 $22.74 $21.64 $22.72 $22.72 1,730,603
2021-08-23 $22.32 $22.54 $21.61 $21.93 $21.93 1,444,624
2021-08-20 $21.25 $21.90 $21.02 $21.57 $21.57 1,132,583
2021-08-19 $21.75 $22.31 $21.32 $21.44 $21.44 1,257,182
2021-08-18 $21.57 $22.85 $21.27 $22.15 $22.15 2,212,850
2021-08-17 $22.26 $22.68 $21.46 $21.51 $21.51 1,563,426
2021-08-16 $22.87 $22.89 $21.33 $22.32 $22.32 2,746,699
2021-08-13 $20.57 $23.40 $20.46 $22.80 $22.80 8,570,085
2021-08-12 $20.34 $20.70 $19.92 $20.63 $20.63 3,739,143
2021-08-11 $20.37 $20.62 $19.48 $20.35 $20.35 6,682,014
2021-08-10 $18.35 $18.77 $17.79 $18.75 $18.75 2,842,743
2021-08-09 $18.38 $18.78 $18.27 $18.40 $18.40 1,775,449
2021-08-06 $18.58 $18.80 $18.29 $18.42 $18.42 694,199
2021-08-05 $18.73 $18.81 $18.19 $18.50 $18.50 881,064
2021-08-04 $18.39 $18.83 $18.17 $18.51 $18.51 1,207,823
2021-08-03 $18.10 $18.68 $17.99 $18.50 $18.50 1,672,638
2021-08-02 $17.49 $18.09 $17.49 $18.04 $18.04 931,034
2021-07-30 $17.31 $17.70 $17.13 $17.56 $17.56 903,618
2021-07-29 $17.07 $17.43 $17.04 $17.36 $17.36 656,663
2021-07-28 $17.14 $17.30 $16.70 $17.03 $17.03 1,953,579
2021-07-27 $18.36 $18.45 $16.40 $16.76 $16.76 4,365,271
2021-07-26 $18.34 $18.79 $18.18 $18.49 $18.49 1,010,805
2021-07-23 $18.21 $18.38 $18.04 $18.34 $18.34 608,966
2021-07-22 $18.12 $18.27 $17.90 $18.23 $18.23 524,885
2021-07-21 $17.66 $18.18 $17.66 $18.05 $18.05 694,137
2021-07-20 $17.52 $17.76 $17.31 $17.60 $17.60 1,018,541
2021-07-19 $18.22 $18.22 $17.11 $17.45 $17.45 1,746,822
2021-07-16 $18.24 $18.53 $18.09 $18.30 $18.30 696,160
2021-07-15 $18.36 $18.46 $17.66 $18.21 $18.21 1,152,183
2021-07-14 $19.14 $19.31 $18.15 $18.36 $18.36 1,140,140
2021-07-13 $19.67 $20.23 $18.93 $19.05 $19.05 1,196,290
2021-07-12 $18.64 $19.94 $18.60 $19.92 $19.92 1,372,783
2021-07-09 $18.83 $19.00 $18.42 $18.68 $18.68 677,653
2021-07-08 $19.27 $19.27 $18.38 $18.69 $18.69 1,349,454
2021-07-07 $19.52 $20.02 $19.03 $19.50 $19.50 3,089,103
2021-07-06 $18.31 $18.86 $18.28 $18.86 $18.86 1,593,559
2021-07-02 $18.40 $18.93 $18.12 $18.27 $18.27 1,288,989
2021-07-01 $17.86 $18.19 $17.57 $18.05 $18.05 2,466,994
2021-06-30 $16.95 $17.35 $16.31 $16.80 $16.80 1,355,168
2021-06-29 $17.80 $18.16 $17.30 $17.40 $17.40 855,551
2021-06-28 $17.65 $17.88 $17.41 $17.69 $17.69 827,000
2021-06-25 $17.69 $17.94 $17.28 $17.65 $17.65 7,798,082
2021-06-24 $18.34 $18.34 $17.60 $17.60 $17.60 1,319,978
2021-06-23 $17.37 $17.91 $17.30 $17.60 $17.60 905,855
2021-06-22 $18.39 $18.54 $17.21 $17.37 $17.37 2,915,148
2021-06-21 $18.81 $18.85 $17.80 $18.44 $18.44 2,671,186
2021-06-18 $18.53 $19.37 $18.53 $18.80 $18.80 8,364,749
2021-06-17 $18.62 $19.44 $18.51 $18.68 $18.68 3,364,051
2021-06-16 $18.35 $18.91 $17.83 $18.76 $18.76 3,222,489
2021-06-15 $18.09 $18.47 $17.72 $18.18 $18.18 2,117,075
2021-06-14 $17.59 $18.86 $17.36 $17.79 $17.79 3,912,083
2021-06-11 $17.15 $17.44 $16.85 $17.33 $17.33 1,439,786
2021-06-10 $16.74 $17.19 $16.53 $17.00 $17.00 976,953
2021-06-09 $16.86 $17.14 $16.36 $16.60 $16.60 1,085,073
2021-06-08 $16.18 $16.97 $16.18 $16.75 $16.75 1,433,946
2021-06-07 $15.88 $16.35 $15.42 $16.14 $16.14 3,021,775
2021-06-04 $15.01 $15.74 $14.93 $15.62 $15.62 1,793,974
2021-06-03 $15.55 $15.55 $14.90 $14.96 $14.96 1,043,866
2021-06-02 $15.11 $15.44 $14.60 $15.05 $15.05 946,182
2021-06-01 $14.20 $15.62 $14.20 $15.08 $15.08 2,403,492
2021-05-28 $14.25 $14.45 $14.12 $14.24 $14.24 801,245
2021-05-27 $13.82 $14.74 $13.82 $14.41 $14.41 1,354,902
2021-05-26 $13.63 $14.05 $13.47 $13.73 $13.73 725,761
2021-05-25 $13.95 $14.32 $13.65 $13.71 $13.71 862,092
2021-05-24 $13.98 $14.12 $13.11 $13.82 $13.82 909,222
2021-05-21 $13.75 $14.09 $13.71 $13.90 $13.90 513,413
2021-05-20 $13.46 $14.21 $13.26 $13.80 $13.80 704,898
2021-05-19 $13.82 $13.82 $13.28 $13.36 $13.36 439,654
2021-05-18 $14.10 $14.27 $13.71 $13.88 $13.88 694,591
2021-05-17 $13.33 $14.20 $13.12 $14.06 $14.06 623,362
2021-05-14 $12.15 $13.66 $12.15 $13.51 $13.51 1,418,593
2021-05-13 $11.91 $12.30 $11.72 $12.15 $12.15 559,367
2021-05-12 $12.39 $12.39 $11.71 $11.98 $11.98 460,134
2021-05-11 $11.90 $12.58 $11.12 $12.35 $12.35 627,510
2021-05-10 $12.90 $13.25 $12.23 $12.31 $12.31 573,249
2021-05-07 $12.98 $13.14 $12.59 $12.87 $12.87 898,537
2021-05-06 $12.00 $13.07 $11.86 $12.85 $12.85 618,900
2021-05-05 $13.18 $13.29 $12.36 $12.49 $12.49 2,062,508
2021-05-04 $11.93 $13.11 $11.76 $13.05 $13.05 1,843,697
2021-05-03 $11.57 $12.27 $11.15 $12.26 $12.26 603,780
2021-04-30 $11.31 $11.62 $11.00 $11.57 $11.57 634,236
2021-04-29 $11.17 $11.43 $10.90 $11.28 $11.28 1,391,485
2021-04-28 $10.08 $11.58 $9.99 $11.05 $11.05 2,106,870
2021-04-27 $10.05 $10.30 $9.91 $9.95 $9.95 1,571,045
2021-04-26 $9.80 $10.17 $9.71 $10.00 $10.00 1,431,592
2021-04-23 $9.95 $10.02 $9.91 $9.94 $9.94 855,401
2021-04-22 $10.05 $10.12 $9.93 $9.96 $9.96 780,687
2021-04-21 $10.01 $10.07 $9.98 $10.01 $10.01 1,508,561
2021-04-20 $9.95 $10.02 $9.90 $9.91 $9.91 950,213
2021-04-19 $10.15 $10.23 $9.75 $9.96 $9.96 1,257,432
2021-04-16 $10.33 $10.55 $10.07 $10.10 $10.10 598,331
2021-04-15 $10.66 $10.66 $10.17 $10.28 $10.28 976,809
2021-04-14 $10.46 $10.60 $10.39 $10.55 $10.55 686,015
2021-04-13 $10.78 $10.85 $10.39 $10.47 $10.47 505,877
2021-04-12 $10.60 $10.75 $10.51 $10.56 $10.56 225,107
2021-04-09 $10.70 $10.70 $10.54 $10.60 $10.60 628,275
2021-04-08 $10.57 $10.89 $10.57 $10.81 $10.81 316,496
2021-04-07 $10.82 $10.89 $10.49 $10.55 $10.55 322,769
2021-04-06 $10.60 $10.83 $10.60 $10.78 $10.78 108,197
2021-04-05 $10.73 $10.78 $10.56 $10.60 $10.60 131,142
2021-04-01 $10.87 $10.87 $10.59 $10.73 $10.73 98,552
2021-03-31 $10.46 $10.89 $10.41 $10.80 $10.80 541,583
2021-03-30 $10.41 $10.60 $10.40 $10.47 $10.47 258,955
2021-03-29 $10.57 $10.76 $10.27 $10.48 $10.48 498,396
2021-03-26 $10.40 $10.93 $10.40 $10.58 $10.58 887,830
2021-03-25 $10.25 $10.58 $10.25 $10.38 $10.38 1,335,660
2021-03-24 $11.05 $11.21 $10.60 $10.65 $10.65 799,225
2021-03-23 $11.51 $11.53 $11.06 $11.12 $11.12 878,386
2021-03-22 $11.50 $11.53 $11.35 $11.53 $11.53 334,656
2021-03-19 $11.31 $11.59 $11.23 $11.53 $11.53 1,027,382
2021-03-18 $11.10 $11.57 $11.08 $11.35 $11.35 882,501
2021-03-17 $10.89 $11.23 $10.85 $11.22 $11.22 226,110
2021-03-16 $11.05 $11.25 $11.04 $11.07 $11.07 391,922
2021-03-15 $10.99 $11.03 $10.84 $10.98 $10.98 699,716
2021-03-12 $10.70 $10.87 $10.54 $10.82 $10.82 291,155
2021-03-11 $10.84 $10.88 $10.75 $10.81 $10.81 111,968
2021-03-10 $10.71 $10.85 $10.44 $10.82 $10.82 568,450
2021-03-09 $10.30 $10.89 $10.26 $10.88 $10.88 169,929
2021-03-08 $10.30 $10.48 $10.20 $10.25 $10.25 127,328
2021-03-05 $10.35 $10.53 $10.03 $10.46 $10.46 810,419
2021-03-04 $10.55 $10.66 $10.10 $10.26 $10.26 825,953
2021-03-03 $10.95 $11.10 $10.45 $10.53 $10.53 773,466
2021-03-02 $11.14 $11.16 $10.95 $10.96 $10.96 456,742
2021-03-01 $11.13 $11.22 $10.93 $11.11 $11.11 372,124
2021-02-26 $10.98 $11.04 $10.90 $11.04 $11.04 298,000
2021-02-25 $11.37 $11.40 $10.91 $11.11 $11.11 327,600
2021-02-24 $11.24 $11.50 $11.17 $11.36 $11.36 550,625
2021-02-23 $11.06 $11.48 $10.90 $11.31 $11.31 512,289
2021-02-22 $11.20 $11.58 $11.20 $11.38 $11.38 648,974
2021-02-19 $11.17 $11.66 $11.17 $11.36 $11.36 1,089,832
2021-02-18 $11.28 $11.40 $11.16 $11.25 $11.25 336,106
2021-02-17 $11.32 $11.65 $11.17 $11.46 $11.46 587,347
2021-02-16 $11.51 $11.77 $11.32 $11.41 $11.41 705,297
2021-02-12 $11.30 $11.58 $11.20 $11.37 $11.37 357,806
2021-02-11 $11.09 $11.42 $11.06 $11.38 $11.38 1,083,814
2021-02-10 $11.12 $11.13 $10.90 $11.02 $11.02 635,739
2021-02-09 $11.04 $11.10 $10.90 $11.06 $11.06 520,066
2021-02-08 $10.90 $11.12 $10.86 $11.01 $11.01 786,578
2021-02-05 $10.84 $10.90 $10.76 $10.85 $10.85 266,994
2021-02-04 $10.98 $10.99 $10.75 $10.78 $10.78 838,483
2021-02-03 $10.93 $11.09 $10.82 $10.99 $10.99 1,687,406
2021-02-02 $10.70 $10.86 $10.62 $10.82 $10.82 606,959
2021-02-01 $10.50 $10.72 $10.45 $10.65 $10.65 657,303
2021-01-29 $10.56 $10.56 $10.30 $10.47 $10.47 928,036
2021-01-28 $10.50 $10.97 $10.50 $10.57 $10.57 603,552
2021-01-27 $10.81 $10.81 $10.35 $10.60 $10.60 1,685,606
2021-01-26 $11.00 $11.01 $10.86 $10.95 $10.95 757,718
2021-01-25 $11.05 $11.20 $10.97 $11.02 $11.02 799,603
2021-01-22 $11.11 $11.25 $11.00 $11.11 $11.11 1,024,056
2021-01-21 $11.12 $11.31 $11.02 $11.18 $11.18 1,586,915
2021-01-20 $10.96 $11.26 $10.79 $11.19 $11.19 1,981,186
2021-01-19 $11.09 $11.11 $10.90 $10.95 $10.95 787,497
2021-01-15 $11.12 $11.25 $10.96 $11.06 $11.06 582,943
2021-01-14 $11.21 $11.42 $11.12 $11.19 $11.19 1,203,037
2021-01-13 $11.10 $11.40 $11.02 $11.24 $11.24 973,164
2021-01-12 $10.98 $11.12 $10.91 $10.96 $10.96 749,761
2021-01-11 $11.06 $11.20 $11.00 $11.13 $11.13 751,088
2021-01-08 $11.20 $11.38 $11.06 $11.23 $11.23 1,113,515
2021-01-07 $11.30 $11.38 $11.06 $11.15 $11.15 1,951,463
2021-01-06 $11.71 $11.75 $10.95 $11.16 $11.16 1,132,101
2021-01-05 $11.25 $11.50 $11.25 $11.45 $11.45 1,301,361
2021-01-04 $11.74 $11.76 $11.34 $11.50 $11.50 1,021,496
2020-12-31 $11.22 $11.33 $10.94 $11.31 $11.31 879,770
2020-12-30 $11.85 $11.85 $11.21 $11.36 $11.36 1,356,804
2020-12-29 $12.01 $12.10 $11.21 $11.75 $11.75 1,824,595
2020-12-28 $11.44 $12.84 $11.37 $12.00 $12.00 4,986,663
2020-12-24 $11.15 $11.23 $11.01 $11.15 $11.15 608,298
2020-12-23 $10.92 $11.11 $10.92 $11.10 $11.10 1,008,119
2020-12-22 $10.88 $11.01 $10.80 $10.93 $10.93 1,218,042
2020-12-21 $10.68 $10.89 $10.66 $10.89 $10.89 447,411
2020-12-18 $10.92 $10.94 $10.71 $10.92 $10.92 965,558
2020-12-17 $10.55 $10.95 $10.55 $10.95 $10.95 516,646
2020-12-16 $10.45 $10.89 $10.39 $10.88 $10.88 1,486,319
2020-12-15 $10.56 $10.58 $10.32 $10.51 $10.51 996,879
2020-12-14 $10.80 $10.89 $10.51 $10.60 $10.60 1,381,029
2020-12-11 $11.00 $11.03 $10.55 $10.65 $10.65 1,284,925
2020-12-10 $11.25 $11.33 $10.61 $10.87 $10.87 2,737,380
2020-12-09 $11.15 $11.69 $11.00 $11.44 $11.44 11,669,314
2020-12-08 $10.26 $10.52 $10.26 $10.40 $10.40 513,719
2020-12-07 $10.30 $10.88 $10.17 $10.25 $10.25 42,100
2020-12-04 $10.03 $10.24 $10.03 $10.24 $10.24 68,662
2020-12-03 $10.10 $10.10 $10.05 $10.05 $10.05 84,103
2020-12-02 $10.20 $10.20 $10.01 $10.08 $10.08 289,669
2020-12-01 $10.10 $10.17 $10.10 $10.10 $10.10 6,864
2020-11-30 $10.47 $10.55 $10.14 $10.14 $10.14 206,065
2020-11-27 $10.15 $10.21 $10.15 $10.21 $10.21 5,905
2020-11-25 $10.67 $10.67 $10.17 $10.17 $10.17 454
2020-11-24 $10.84 $10.84 $10.84 $10.84 $10.84 870

Beauty Health Company (The) - Class A (SKIN) News Headlines

Investing Club: We're looking past Bausch's mixed quarter to the greater value a breakup brings

The upcoming Bausch + Lomb and Solta Medical IPOs are key to realizing upside earnings power locked away in the bigger company.

cnbc.com Feb. 23, 2022

Investing Club: What Cramer is watching Friday — stocks pop on "positive shifts," a sell signal for oil, Oatly bombs

Dow futures were up heading into Friday's opening bell on hopes that Russia and Ukraine might soon agree to a ceasefire. We're not so sure.

cnbc.com March 11, 2022
Recent Beauty Health Company (The) - Class A (SKIN) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.