Skip to main content

Bausch Health Companies Inc (NY: BHC )

10.61 +0.12 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.50 27.95 27.50 27.61 1,375,262 +0.08(+0.29%)
Dec 30, 2021 27.91 28.16 27.52 27.53 1,460,222 -0.40(-1.43%)
Dec 29, 2021 28.17 28.30 27.90 27.93 1,568,204 -0.25(-0.89%)
Dec 28, 2021 28.00 28.35 27.87 28.18 2,057,649 +0.03(+0.11%)
Dec 27, 2021 27.98 28.23 27.71 28.15 2,050,896 +0.16(+0.57%)
Dec 23, 2021 27.71 28.19 27.55 27.99 5,398,821 +0.39(+1.41%)
Dec 22, 2021 26.80 27.80 26.66 27.60 3,280,866 +0.76(+2.83%)
Dec 21, 2021 26.32 26.95 26.07 26.84 5,693,009 +1.14(+4.44%)
Dec 20, 2021 24.52 25.81 24.25 25.70 7,560,143 +0.85(+3.42%)
Dec 17, 2021 24.47 25.00 24.09 24.85 1,843,541 +0.13(+0.53%)
Dec 16, 2021 25.33 25.41 24.68 24.72 3,136,099 -0.34(-1.36%)
Dec 15, 2021 24.63 25.18 24.44 25.06 5,632,029 +0.57(+2.33%)
Dec 14, 2021 24.13 25.17 24.04 24.49 4,928,145 +0.38(+1.58%)
Dec 13, 2021 24.30 24.49 23.94 24.11 2,589,712 -0.27(-1.11%)
Dec 10, 2021 24.91 24.94 24.18 24.38 1,466,804 -0.38(-1.53%)
Dec 09, 2021 25.28 25.36 24.61 24.76 1,725,767 -0.64(-2.52%)
Dec 08, 2021 25.19 25.48 24.95 25.40 1,130,037 +0.21(+0.83%)
Dec 07, 2021 24.68 25.51 24.68 25.19 2,333,480 +0.85(+3.49%)
Dec 06, 2021 23.91 24.86 23.65 24.34 2,732,662 +0.61(+2.57%)
Dec 03, 2021 23.89 24.29 23.17 23.73 2,997,671 +0.27(+1.15%)
Dec 02, 2021 23.20 23.59 23.02 23.46 3,398,026 +0.46(+2.00%)
Dec 01, 2021 24.29 24.47 22.99 23.00 3,324,199 -0.84(-3.52%)
Nov 30, 2021 24.68 24.79 23.71 23.84 3,517,404 -1.11(-4.45%)
Nov 29, 2021 25.51 25.54 24.66 24.95 3,103,154 -0.30(-1.19%)
Nov 26, 2021 25.39 25.51 24.75 25.25 2,402,465 -0.86(-3.29%)
Nov 24, 2021 25.92 26.23 25.80 26.11 1,280,183 +0.08(+0.31%)
Nov 23, 2021 25.59 26.05 25.55 26.03 5,917,743 +0.49(+1.92%)
Nov 22, 2021 26.03 26.07 25.54 25.54 2,086,773 -0.47(-1.81%)
Nov 19, 2021 26.18 26.24 25.75 26.01 2,413,532 -0.17(-0.65%)
Nov 18, 2021 26.20 26.51 26.10 26.18 1,515,448 +0.03(+0.11%)
Nov 17, 2021 26.32 26.52 26.12 26.15 1,622,185 -0.42(-1.58%)
Nov 16, 2021 26.85 26.92 26.44 26.57 2,210,072 -0.27(-1.01%)
Nov 15, 2021 26.59 27.02 26.46 26.84 1,937,826 +0.40(+1.51%)
Nov 12, 2021 26.92 26.94 26.44 26.44 1,210,536 -0.35(-1.31%)
Nov 11, 2021 27.08 27.33 26.78 26.79 1,578,368 -0.23(-0.85%)
Nov 10, 2021 27.36 27.02 27.02 1,650,343 -0.52(-1.89%)
Nov 09, 2021 28.20 28.20 27.38 27.54 1,445,150 -0.70(-2.48%)
Nov 08, 2021 28.00 28.47 27.84 28.24 2,877,183 +0.26(+0.93%)
Nov 05, 2021 27.15 28.02 27.04 27.98 3,428,243 +0.91(+3.36%)
Nov 04, 2021 27.35 27.53 26.43 27.07 4,566,494 -0.18(-0.66%)
Nov 03, 2021 25.98 27.27 25.85 27.25 3,464,418 +1.38(+5.33%)
Nov 02, 2021 27.21 28.00 25.66 25.87 10,152,053 -2.66(-9.32%)
Nov 01, 2021 28.25 29.12 28.70 28.53 4,321,866 +0.45(+1.60%)
Oct 29, 2021 27.50 28.20 27.50 28.08 3,105,461 +0.48(+1.74%)
Oct 28, 2021 27.85 27.98 27.41 27.60 2,590,956 -0.16(-0.58%)
Oct 27, 2021 28.50 28.55 27.75 27.76 1,546,721 -0.77(-2.70%)
Oct 26, 2021 28.89 28.52 28.53 1,058,920 -0.48(-1.65%)
Oct 25, 2021 28.75 29.31 28.74 29.01 1,368,562 +0.29(+1.01%)
Oct 22, 2021 28.79 28.81 28.42 28.72 1,157,928 +0.13(+0.45%)
Oct 21, 2021 28.65 28.85 28.43 28.59 1,045,700 -0.11(-0.38%)
Oct 20, 2021 28.50 28.93 28.48 28.70 776,101 +0.22(+0.77%)
Oct 19, 2021 28.13 28.61 28.03 28.48 843,219 +0.41(+1.46%)
Oct 18, 2021 28.23 28.28 27.77 28.07 1,000,680 -0.42(-1.47%)
Oct 15, 2021 28.66 28.80 28.48 28.49 774,304 +0.06(+0.21%)
Oct 14, 2021 28.18 28.55 28.17 28.43 1,248,451 +0.54(+1.94%)
Oct 13, 2021 28.00 28.14 27.62 27.89 753,562 +0.03(+0.11%)
Oct 12, 2021 27.76 28.04 27.63 27.86 831,963 +0.08(+0.29%)
Oct 11, 2021 27.85 28.18 27.66 27.78 768,542 -0.07(-0.25%)
Oct 08, 2021 27.93 28.14 27.81 27.85 768,598 -0.08(-0.29%)
Oct 07, 2021 27.93 28.38 27.75 27.93 1,264,545 +0.34(+1.23%)
Oct 06, 2021 27.51 27.82 27.32 27.59 1,664,444 -0.52(-1.85%)
Oct 05, 2021 28.00 28.55 28.00 28.11 1,092,678 +0.12(+0.43%)
Oct 04, 2021 28.59 28.59 27.83 27.99 1,245,392 -0.61(-2.13%)
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.