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 (%)
Feb 28, 2023 12.81 12.89 12.48 12.71 931,926 +0.03(+0.24%)
Feb 27, 2023 13.05 13.06 12.54 12.68 672,068 -0.34(-2.61%)
Feb 24, 2023 13.30 13.48 12.96 13.02 746,095 -0.34(-2.54%)
Feb 23, 2023 12.11 13.81 12.03 13.36 1,752,057 +1.62(+13.80%)
Feb 22, 2023 12.00 12.32 11.61 11.74 1,152,747 -0.23(-1.92%)
Feb 21, 2023 12.81 13.14 11.96 11.97 867,491 -0.83(-6.48%)
Feb 17, 2023 12.80 0 +0.75(+6.22%)
Feb 16, 2023 11.90 12.23 11.69 12.05 1,120,872 -0.02(-0.17%)
Feb 15, 2023 10.72 12.14 10.56 12.07 2,440,595 +2.01(+19.98%)
Feb 14, 2023 9.660 10.09 9.660 10.06 442,799 +0.30(+3.07%)
Feb 13, 2023 9.630 9.830 9.460 9.760 373,453 +0.18(+1.88%)
Feb 10, 2023 9.640 9.730 9.460 9.580 349,763 -0.21(-2.15%)
Feb 09, 2023 10.30 10.31 9.630 9.790 674,593 -0.39(-3.83%)
Feb 08, 2023 10.51 10.52 10.06 10.18 635,826 -0.34(-3.23%)
Feb 07, 2023 10.35 10.64 10.16 10.52 611,850 +0.21(+2.04%)
Feb 06, 2023 10.42 10.45 10.28 10.31 379,390 -0.22(-2.09%)
Feb 03, 2023 10.43 10.67 10.29 10.53 606,327 +0.01(+0.10%)
Feb 02, 2023 10.49 10.80 10.40 10.52 615,048 +0.13(+1.25%)
Feb 01, 2023 10.19 10.47 10.02 10.39 571,843 +0.18(+1.76%)
Jan 31, 2023 10.48 10.62 10.13 10.21 755,113 -0.27(-2.58%)
Jan 30, 2023 11.10 11.10 10.33 10.48 811,907 -0.67(-6.01%)
Jan 27, 2023 11.30 11.61 11.14 11.15 631,463 -0.18(-1.59%)
Jan 26, 2023 11.35 11.77 11.20 11.33 599,074 +0.10(+0.89%)
Jan 25, 2023 11.11 11.27 11.03 11.23 466,502 +0.04(+0.36%)
Jan 24, 2023 10.86 11.33 10.85 11.19 656,474 +0.23(+2.10%)
Jan 23, 2023 10.97 11.47 10.82 10.96 841,173 +0.08(+0.74%)
Jan 20, 2023 10.46 10.91 10.42 10.88 833,771 +0.42(+4.02%)
Jan 19, 2023 10.58 10.76 10.26 10.46 492,814 -0.17(-1.60%)
Jan 18, 2023 10.50 10.75 10.30 10.63 840,372 +0.25(+2.41%)
Jan 17, 2023 10.08 10.58 9.930 10.38 909,819 +0.22(+2.17%)
Jan 16, 2023 10.02 10.37 10.02 10.16 194,356 +0.10(+0.99%)
Jan 13, 2023 9.710 10.07 9.710 10.06 544,927 +0.23(+2.34%)
Jan 12, 2023 9.830 9.900 9.600 9.830 437,468 +0.04(+0.41%)
Jan 11, 2023 10.10 10.15 9.730 9.790 648,741 -0.26(-2.59%)
Jan 10, 2023 10.13 10.43 9.980 10.05 860,327 -0.04(-0.40%)
Jan 09, 2023 10.10 10.18 9.930 10.09 528,074 +0.05(+0.50%)
Jan 06, 2023 9.800 10.15 9.600 10.04 1,113,613 +0.32(+3.29%)
Jan 05, 2023 9.170 9.780 9.100 9.720 1,104,129 +0.45(+4.85%)
Jan 04, 2023 8.660 9.280 8.540 9.270 874,150 +0.68(+7.92%)
Jan 03, 2023 8.600 8.940 8.510 8.590 585,896 +0.09(+1.06%)
Dec 30, 2022 8.500 0 -0.07(-0.82%)
Dec 29, 2022 8.280 8.730 8.260 8.570 631,807 +0.30(+3.63%)
Dec 28, 2022 8.320 8.420 8.130 8.270 848,285 -0.30(-3.50%)
Dec 23, 2022 8.570 0 -0.30(-3.38%)
Dec 22, 2022 9.390 9.390 8.670 8.870 1,058,070 -0.54(-5.74%)
Dec 21, 2022 9.340 9.530 9.240 9.410 530,724 +0.17(+1.84%)
Dec 20, 2022 9.500 9.560 9.080 9.240 962,964 -0.28(-2.94%)
Dec 19, 2022 9.630 9.770 9.520 9.520 690,749 -0.22(-2.26%)
Dec 16, 2022 10.50 10.50 9.520 9.740 3,374,475 -0.80(-7.59%)
Dec 15, 2022 10.50 10.60 10.36 10.54 987,374 -0.08(-0.75%)
Dec 14, 2022 10.48 10.74 10.18 10.62 1,016,593 +0.16(+1.53%)
Dec 13, 2022 10.75 10.94 10.20 10.46 1,199,973 +0.04(+0.38%)
Dec 12, 2022 10.30 10.47 10.01 10.42 1,020,023 +0.00(+0.00%)
Dec 09, 2022 10.38 10.73 10.32 10.42 945,759 +0.07(+0.68%)
Dec 08, 2022 9.900 10.47 9.780 10.35 921,407 +0.53(+5.40%)
Dec 07, 2022 10.06 10.07 9.730 9.820 959,268 -0.30(-2.96%)
Dec 06, 2022 10.24 10.27 9.920 10.12 868,315 -0.16(-1.56%)
Dec 05, 2022 10.59 10.64 10.17 10.28 1,014,745 -0.40(-3.75%)
Dec 02, 2022 10.22 10.78 10.15 10.68 1,222,412 +0.34(+3.29%)
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.