Skip to main content

Bausch Health Companies Inc (NY: BHC )

10.53 +0.04 (+0.38%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.10 29.52 29.08 29.32 2,480,044 +0.12(+0.41%)
Jun 29, 2021 29.48 29.66 29.11 29.20 1,527,031 -0.25(-0.85%)
Jun 28, 2021 30.03 30.05 29.19 29.45 1,883,445 -0.45(-1.51%)
Jun 25, 2021 29.84 30.19 29.74 29.90 1,022,804 +0.19(+0.64%)
Jun 24, 2021 29.38 29.78 29.24 29.71 1,552,115 +0.63(+2.17%)
Jun 23, 2021 29.25 29.46 29.08 29.08 1,401,610 -0.14(-0.48%)
Jun 22, 2021 29.40 29.47 28.91 29.22 1,315,766 -0.12(-0.41%)
Jun 21, 2021 29.25 29.38 29.01 29.34 2,484,375 +0.03(+0.10%)
Jun 18, 2021 29.08 29.54 28.96 29.31 3,537,561 -0.48(-1.61%)
Jun 17, 2021 29.80 30.21 29.27 29.79 1,683,261 -0.12(-0.40%)
Jun 16, 2021 30.87 30.90 29.74 29.91 3,292,360 -0.98(-3.17%)
Jun 15, 2021 31.52 31.59 30.55 30.89 2,666,893 -0.64(-2.03%)
Jun 14, 2021 31.84 32.08 31.33 31.53 1,466,434 -0.29(-0.91%)
Jun 11, 2021 31.54 31.86 31.53 31.82 1,337,762 +0.26(+0.82%)
Jun 10, 2021 31.29 31.77 31.16 31.56 1,345,339 +0.31(+0.99%)
Jun 09, 2021 31.31 31.70 31.15 31.25 1,587,611 -0.03(-0.10%)
Jun 08, 2021 31.87 31.96 30.70 31.28 2,298,439 -0.34(-1.08%)
Jun 07, 2021 31.32 31.98 31.27 31.62 2,276,187 +0.29(+0.93%)
Jun 04, 2021 31.97 31.97 31.23 31.33 1,514,727 -0.36(-1.14%)
Jun 03, 2021 31.80 32.06 31.54 31.69 1,428,464 -0.20(-0.63%)
Jun 02, 2021 32.28 32.28 31.66 31.89 3,280,518 -0.14(-0.44%)
Jun 01, 2021 32.02 32.54 31.92 32.03 1,826,900 -0.13(-0.40%)
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%)
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.