Indicators

Bausch Health Companies Inc (NY: BHC )

8.690 +0.090 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.