Bausch Health Companies Inc (NY: BHC )

28.08 USD +0.32 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 29.58 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 31.08 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%)
Apr 01, 2021 31.82 32.00 31.37 31.71 2,098,000 -0.03(-0.09%)
Mar 31, 2021 31.39 32.09 31.29 31.74 2,631,260 +0.70(+2.26%)
Mar 30, 2021 30.62 31.25 30.53 31.04 1,417,042 +0.35(+1.14%)
Mar 29, 2021 30.80 31.06 30.38 30.69 1,656,045 -0.31(-1.00%)
Mar 26, 2021 31.36 31.44 30.47 31.00 1,505,700 -0.10(-0.32%)
Mar 25, 2021 30.50 31.19 30.05 31.10 2,509,476 +0.39(+1.27%)
Mar 24, 2021 30.55 31.72 30.52 30.71 3,488,495 -0.95(-3.00%)
Mar 23, 2021 32.58 32.72 31.60 31.66 2,949,304 -1.30(-3.94%)
Mar 22, 2021 32.99 33.22 32.60 32.96 2,085,343 -0.04(-0.12%)
Mar 19, 2021 32.78 33.33 32.52 33.00 11,126,600 +0.16(+0.49%)
Mar 18, 2021 33.46 33.77 32.62 32.84 11,463,652 -0.47(-1.41%)
Mar 17, 2021 33.13 33.62 32.80 33.31 13,973,000 -0.07(-0.21%)
Mar 16, 2021 34.01 34.34 33.04 33.38 12,166,155 -0.42(-1.24%)
Mar 15, 2021 33.35 34.09 33.28 33.80 2,046,537 +0.46(+1.38%)
Mar 12, 2021 34.14 34.19 33.26 33.34 5,394,400 -1.04(-3.03%)
Mar 11, 2021 31.99 34.57 31.84 34.38 14,903,706 +1.56(+4.75%)
Mar 10, 2021 34.13 34.30 32.75 32.82 9,560,713 -1.11(-3.27%)
Mar 09, 2021 33.47 34.80 33.22 33.93 7,463,329 +0.85(+2.57%)
Mar 08, 2021 32.93 33.68 32.58 33.08 9,881,215 +0.11(+0.33%)
Mar 05, 2021 32.12 33.11 30.92 32.97 4,145,100 +1.07(+3.35%)
Mar 04, 2021 32.54 33.11 31.33 31.90 5,064,478 -0.66(-2.03%)
Mar 03, 2021 32.28 32.84 31.80 32.56 5,454,837 +0.28(+0.87%)
Mar 02, 2021 31.95 32.44 31.71 32.28 4,335,434 +0.53(+1.67%)
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.