Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bausch Health Companies Inc (TSX: BHC )

9.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.60 0 +0.25(+2.42%)
Jun 29, 2023 10.10 10.39 10.10 10.35 295,289 +0.27(+2.68%)
Jun 28, 2023 9.770 10.11 9.770 10.08 267,839 +0.35(+3.60%)
Jun 27, 2023 9.580 9.800 9.520 9.730 191,506 +0.17(+1.78%)
Jun 26, 2023 9.430 9.630 9.390 9.560 149,480 +0.10(+1.06%)
Jun 23, 2023 9.520 9.600 9.380 9.460 279,397 -0.20(-2.07%)
Jun 22, 2023 9.580 9.810 9.580 9.660 232,962 -0.04(-0.41%)
Jun 21, 2023 9.760 9.880 9.640 9.700 191,492 -0.07(-0.72%)
Jun 20, 2023 9.510 9.810 9.480 9.770 317,878 +0.18(+1.88%)
Jun 19, 2023 9.650 9.650 9.560 9.590 32,580 -0.11(-1.13%)
Jun 16, 2023 9.490 9.720 9.460 9.700 775,799 -0.12(-1.22%)
Jun 15, 2023 9.710 9.890 9.600 9.820 232,071 +0.05(+0.51%)
Jun 14, 2023 9.960 10.03 9.740 9.770 308,047 -0.13(-1.31%)
Jun 13, 2023 9.800 10.04 9.650 9.900 300,501 +0.18(+1.85%)
Jun 12, 2023 9.600 9.900 9.600 9.720 390,971 +0.14(+1.46%)
Jun 09, 2023 9.440 9.610 9.390 9.580 491,924 +0.07(+0.74%)
Jun 08, 2023 9.470 9.610 9.320 9.510 427,974 +0.00(+0.00%)
Jun 07, 2023 9.680 9.910 9.440 9.510 493,882 -0.17(-1.76%)
Jun 06, 2023 10.57 10.57 9.160 9.680 1,980,442 -0.99(-9.28%)
Jun 05, 2023 10.96 10.96 10.57 10.67 440,709 -0.39(-3.53%)
Jun 02, 2023 11.17 11.25 10.86 11.06 454,109 +0.02(+0.18%)
Jun 01, 2023 11.14 11.21 10.85 11.04 281,803 -0.10(-0.90%)
May 31, 2023 11.05 11.22 10.85 11.14 956,607 +0.03(+0.27%)
May 30, 2023 11.13 11.19 10.98 11.11 288,420 -0.12(-1.07%)
May 29, 2023 11.07 11.32 11.00 11.23 45,290 +0.16(+1.45%)
May 26, 2023 11.20 11.33 11.01 11.07 371,000 -0.09(-0.81%)
May 25, 2023 11.42 11.42 10.87 11.16 459,416 -0.12(-1.06%)
May 24, 2023 11.35 11.35 10.91 11.28 579,606 -0.07(-0.62%)
May 23, 2023 11.50 12.09 11.33 11.35 776,120 +0.13(+1.16%)
May 19, 2023 11.22 0 -0.30(-2.60%)
May 18, 2023 10.13 11.57 10.13 11.52 1,497,696 +1.47(+14.63%)
May 17, 2023 8.170 11.49 8.100 10.05 2,017,462 +1.95(+24.07%)
May 16, 2023 8.020 8.240 7.860 8.100 347,427 -0.03(-0.37%)
May 15, 2023 7.800 8.170 7.710 8.130 356,688 +0.38(+4.90%)
May 12, 2023 7.820 7.840 7.560 7.750 366,356 -0.10(-1.27%)
May 11, 2023 7.930 8.030 7.810 7.850 363,089 -0.11(-1.38%)
May 10, 2023 7.900 8.010 7.680 7.960 508,024 +0.12(+1.53%)
May 09, 2023 7.950 7.990 7.840 7.840 364,207 -0.16(-2.00%)
May 08, 2023 7.900 8.060 7.740 8.000 483,014 +0.22(+2.83%)
May 05, 2023 8.050 8.110 7.660 7.780 815,101 -0.22(-2.75%)
May 04, 2023 9.890 9.940 7.960 8.000 1,507,141 -2.04(-20.32%)
May 03, 2023 10.03 10.39 9.750 10.04 555,506 +0.04(+0.40%)
May 02, 2023 10.10 10.39 9.920 10.00 387,548 -0.18(-1.77%)
May 01, 2023 10.00 10.34 9.900 10.18 328,878 +0.21(+2.11%)
Apr 28, 2023 9.640 10.04 9.600 9.970 341,470 +0.32(+3.32%)
Apr 27, 2023 9.670 9.770 9.520 9.650 286,545 +0.03(+0.31%)
Apr 26, 2023 9.690 9.760 9.440 9.620 458,555 -0.11(-1.13%)
Apr 25, 2023 10.16 10.22 9.690 9.730 409,354 -0.49(-4.79%)
Apr 24, 2023 10.40 10.43 10.15 10.22 223,114 -0.18(-1.73%)
Apr 21, 2023 10.38 10.55 10.25 10.40 263,211 +0.04(+0.39%)
Apr 20, 2023 10.04 10.36 9.990 10.36 346,931 +0.23(+2.27%)
Apr 19, 2023 9.890 10.19 9.890 10.13 257,065 +0.12(+1.20%)
Apr 18, 2023 10.29 10.29 9.900 10.01 280,660 -0.23(-2.25%)
Apr 17, 2023 10.04 10.30 9.920 10.24 229,913 +0.25(+2.50%)
Apr 14, 2023 10.06 10.15 9.920 9.990 155,552 -0.05(-0.50%)
Apr 13, 2023 10.00 10.32 9.950 10.04 307,410 +0.09(+0.90%)
Apr 12, 2023 10.35 10.38 9.910 9.950 302,068 -0.31(-3.02%)
Apr 11, 2023 10.17 10.40 10.17 10.26 228,911 +0.15(+1.48%)
Apr 10, 2023 9.890 10.15 9.840 10.11 241,483 +0.23(+2.33%)
Apr 06, 2023 9.880 0 -0.10(-1.00%)
Apr 05, 2023 10.13 10.13 9.850 9.980 379,284 -0.16(-1.58%)
Apr 04, 2023 10.40 10.53 10.04 10.14 414,669 -0.31(-2.97%)
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.