Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.00	21.09	20.45	20.73	5,578,800	-0.72(-3.36%)
May 30, 2019	22.00	22.21	21.20	21.45	5,373,565	-0.63(-2.85%)
May 29, 2019	22.41	22.44	21.50	22.08	5,172,880	-0.49(-2.17%)
May 28, 2019	23.64	24.10	22.54	22.57	4,696,875	-0.95(-4.04%)
May 24, 2019	23.82	23.94	23.51	23.52	1,663,900	-0.15(-0.63%)
May 23, 2019	24.12	24.15	23.58	23.67	3,180,388	-0.77(-3.15%)
May 22, 2019	24.51	24.64	24.33	24.44	2,648,993	-0.05(-0.20%)
May 21, 2019	24.24	24.54	24.05	24.49	4,095,121	+0.26(+1.07%)
May 20, 2019	24.92	25.00	24.12	24.23	3,376,050	-0.83(-3.31%)
May 17, 2019	24.89	25.21	24.76	25.06	3,193,600	-0.18(-0.71%)
May 16, 2019	25.48	25.50	25.13	25.24	2,541,692	-0.04(-0.16%)
May 15, 2019	24.69	25.36	24.45	25.28	3,815,969	+0.35(+1.40%)
May 14, 2019	24.50	25.05	24.48	24.93	3,556,574	+0.36(+1.47%)
May 13, 2019	24.75	25.05	24.07	24.57	4,919,451	-0.75(-2.96%)
May 10, 2019	26.00	26.00	24.50	25.32	5,104,200	-0.77(-2.95%)
May 09, 2019	26.01	26.31	25.54	26.09	3,521,851	-0.36(-1.36%)
May 08, 2019	25.73	26.79	25.58	26.45	7,384,837	+0.96(+3.77%)
May 07, 2019	25.31	25.74	24.79	25.49	9,884,414	+0.01(+0.04%)
May 06, 2019	23.38	25.68	23.26	25.48	11,994,117	+2.04(+8.70%)
May 03, 2019	23.61	23.96	23.24	23.44	4,009,800	-0.07(-0.30%)
May 02, 2019	22.68	23.54	22.56	23.51	3,943,174	+0.73(+3.20%)
May 01, 2019	23.14	23.55	22.75	22.78	3,965,311	-0.31(-1.34%)
Apr 30, 2019	23.70	23.70	23.08	23.09	2,692,618	-0.54(-2.29%)
Apr 29, 2019	23.80	23.96	23.48	23.63	2,265,505	-0.17(-0.71%)
Apr 26, 2019	23.89	24.06	23.60	23.80	2,216,000	+0.08(+0.34%)
Apr 25, 2019	23.09	23.98	22.69	23.72	4,482,448	+0.71(+3.09%)
Apr 24, 2019	23.46	23.46	23.00	23.01	3,696,946	-0.46(-1.96%)
Apr 23, 2019	22.99	23.50	22.77	23.47	3,772,143	+0.55(+2.40%)
Apr 22, 2019	22.82	23.29	22.65	22.92	3,489,288	-0.21(-0.91%)
Apr 18, 2019	23.08	23.30	22.68	23.13	4,216,700	+0.08(+0.35%)
Apr 17, 2019	24.15	24.27	22.99	23.05	7,382,071	-1.08(-4.48%)
Apr 16, 2019	24.53	24.71	24.04	24.13	2,306,234	-0.21(-0.86%)
Apr 15, 2019	24.80	24.96	23.99	24.34	3,420,003	-0.43(-1.74%)
Apr 12, 2019	26.01	26.14	24.67	24.77	5,851,000	-1.24(-4.77%)
Apr 11, 2019	26.00	26.39	25.73	26.01	2,996,063	-0.11(-0.42%)
Apr 10, 2019	26.19	26.41	25.79	26.12	2,029,495	-0.03(-0.11%)
Apr 09, 2019	26.00	26.77	25.69	26.15	6,045,293	+0.33(+1.28%)
Apr 08, 2019	25.11	25.83	25.05	25.82	3,107,261	+0.70(+2.79%)
Apr 05, 2019	24.98	25.28	24.90	25.12	2,040,200	+0.16(+0.64%)
Apr 04, 2019	24.84	25.05	24.67	24.96	1,972,167	+0.16(+0.65%)
Apr 03, 2019	24.98	25.30	24.73	24.80	2,147,801	-0.12(-0.48%)
Apr 02, 2019	25.18	25.32	24.85	24.92	3,169,189	-0.15(-0.60%)
Apr 01, 2019	24.90	25.22	24.78	25.07	3,142,597	+0.37(+1.50%)
Mar 29, 2019	24.61	24.78	24.36	24.70	2,193,100	+0.18(+0.73%)
Mar 28, 2019	24.43	24.72	24.24	24.52	1,872,660	+0.21(+0.86%)
Mar 27, 2019	24.21	24.75	24.11	24.31	1,699,577	+0.09(+0.37%)
Mar 26, 2019	24.11	24.69	24.05	24.22	2,490,787	+0.08(+0.33%)
Mar 25, 2019	24.58	24.88	23.92	24.14	2,462,406	-0.55(-2.23%)
Mar 22, 2019	25.29	25.36	24.42	24.69	3,576,300	-0.78(-3.06%)
Mar 21, 2019	24.97	25.60	24.97	25.47	3,223,454	+0.10(+0.39%)
Mar 20, 2019	25.75	25.75	24.64	25.37	7,044,587	-0.92(-3.50%)
Mar 19, 2019	24.74	26.34	24.73	26.29	8,738,671	+1.75(+7.13%)
Mar 18, 2019	24.02	24.68	23.94	24.54	4,254,266	+0.56(+2.34%)
Mar 15, 2019	24.20	24.22	23.89	23.98	1,999,100	-0.16(-0.66%)
Mar 14, 2019	24.00	24.30	23.97	24.14	2,364,255	+0.23(+0.96%)
Mar 13, 2019	23.92	24.13	23.82	23.91	1,606,318	+0.14(+0.59%)
Mar 12, 2019	23.50	23.99	23.48	23.77	2,069,609	+0.30(+1.28%)
Mar 11, 2019	23.40	23.56	23.27	23.47	1,778,259	+0.10(+0.43%)
Mar 08, 2019	23.00	23.38	22.79	23.37	2,464,800	-0.15(-0.64%)
Mar 07, 2019	23.49	23.82	23.20	23.52	3,281,926	-0.04(-0.17%)
Mar 06, 2019	23.80	23.89	23.27	23.56	3,103,540	-0.40(-1.67%)
Mar 05, 2019	24.21	24.41	23.82	23.96	4,378,503	-0.22(-0.91%)
Mar 04, 2019	24.43	24.70	23.73	24.18	4,783,246	-0.05(-0.21%)
Mar 01, 2019	24.08	24.33	23.94	24.23	3,991,000	+0.53(+2.24%)
Feb 28, 2019	24.05	24.46	23.57	23.70	4,116,788	-0.33(-1.37%)
Feb 27, 2019	23.15	24.33	23.12	24.03	5,238,692	+0.87(+3.76%)
Feb 26, 2019	23.10	23.29	22.88	23.16	5,203,496	-0.19(-0.81%)
Feb 25, 2019	24.03	24.08	23.21	23.35	4,567,573	-0.40(-1.68%)
Feb 22, 2019	23.67	23.99	23.55	23.75	4,888,400	+0.24(+1.02%)
Feb 21, 2019	23.90	24.72	23.43	23.51	6,210,382	-0.54(-2.25%)
Feb 20, 2019	25.75	26.17	22.45	24.05	21,798,760	-1.14(-4.53%)
Feb 19, 2019	25.45	25.75	24.88	25.19	8,846,340	-0.26(-1.02%)
Feb 15, 2019	25.70	26.00	25.24	25.45	3,743,700	-0.05(-0.20%)
Feb 14, 2019	25.22	25.77	25.08	25.50	3,336,813	+0.20(+0.79%)
Feb 13, 2019	25.33	25.53	24.80	25.30	3,259,661	-0.04(-0.16%)
Feb 12, 2019	25.42	25.70	25.19	25.34	2,560,147	+0.25(+1.00%)
Feb 11, 2019	24.58	25.23	24.56	25.09	2,923,637	+0.61(+2.49%)
Feb 08, 2019	24.31	24.69	24.04	24.48	2,951,700	-0.13(-0.53%)
Feb 07, 2019	25.19	25.29	24.13	24.61	5,419,415	-0.88(-3.45%)
Feb 06, 2019	25.76	26.14	25.43	25.49	3,099,391	-0.25(-0.97%)
Feb 05, 2019	25.00	26.00	25.00	25.74	4,631,401	+0.54(+2.14%)
Feb 04, 2019	24.58	25.38	24.56	25.20	4,869,934	+0.56(+2.27%)
Feb 01, 2019	24.77	24.97	24.53	24.64	3,149,500	+0.09(+0.37%)
Jan 31, 2019	23.98	24.77	23.95	24.55	2,924,060	+0.39(+1.61%)
Jan 30, 2019	24.42	24.64	23.77	24.16	3,997,965	+0.00(+0.00%)
Jan 29, 2019	24.08	24.43	23.97	24.16	2,290,527	-0.02(-0.08%)
Jan 28, 2019	23.58	24.33	23.45	24.18	3,519,765	+0.39(+1.64%)
Jan 25, 2019	23.61	23.97	23.47	23.79	3,070,100	+0.46(+1.97%)
Jan 24, 2019	23.25	23.63	23.14	23.33	3,128,132	+0.04(+0.17%)
Jan 23, 2019	23.15	23.79	22.94	23.29	3,572,192	+0.37(+1.61%)
Jan 22, 2019	22.81	23.02	22.52	22.92	4,242,918	-0.17(-0.74%)
Jan 18, 2019	23.08	23.30	22.74	23.09	3,910,600	+0.06(+0.26%)
Jan 17, 2019	22.23	23.17	22.16	23.03	3,249,809	+0.68(+3.04%)
Jan 16, 2019	22.50	22.75	22.29	22.35	3,185,118	+0.01(+0.04%)
Jan 15, 2019	22.15	22.66	22.08	22.34	3,225,496	+0.09(+0.40%)
Jan 14, 2019	22.23	22.47	22.06	22.25	3,683,981	-0.37(-1.64%)
Jan 11, 2019	22.40	23.01	21.95	22.62	3,633,600	+0.09(+0.40%)
Jan 10, 2019	23.20	23.29	22.36	22.53	5,422,139	-0.80(-3.43%)
Jan 09, 2019	22.88	23.57	22.71	23.33	5,106,613	+0.65(+2.87%)
Jan 08, 2019	22.67	23.13	22.09	22.68	6,039,033	+0.32(+1.43%)
Jan 07, 2019	22.29	23.08	21.87	22.36	7,012,359	+1.11(+5.22%)
Jan 04, 2019	20.95	21.84	20.95	21.25	6,179,400	+0.76(+3.71%)
Jan 03, 2019	20.20	21.10	20.05	20.49	5,666,131	+0.26(+1.29%)
Jan 02, 2019	18.71	20.37	18.48	20.23	7,468,680	+1.76(+9.53%)
Dec 31, 2018	18.92	19.02	18.26	18.47	4,476,700	-0.32(-1.70%)
Dec 28, 2018	18.62	19.24	18.49	18.79	4,542,300	+0.23(+1.24%)
Dec 27, 2018	18.45	18.64	17.80	18.56	4,496,688	-0.29(-1.54%)
Dec 26, 2018	17.96	18.88	17.20	18.85	4,781,310	+1.21(+6.86%)
Dec 24, 2018	17.75	18.06	17.34	17.64	3,851,800	-0.47(-2.60%)
Dec 21, 2018	18.91	18.92	17.73	18.11	9,349,200	-0.61(-3.26%)
Dec 20, 2018	19.50	19.83	18.24	18.72	9,938,000	-0.97(-4.93%)
Dec 19, 2018	20.97	21.31	19.49	19.69	7,976,549	-1.17(-5.61%)
Dec 18, 2018	21.79	21.98	20.60	20.86	6,429,866	-0.70(-3.25%)
Dec 17, 2018	22.57	22.93	21.50	21.56	6,860,500	-1.31(-5.73%)
Dec 14, 2018	24.06	24.59	22.46	22.87	8,167,000	-0.78(-3.30%)
Dec 13, 2018	24.34	24.72	23.55	23.65	2,588,948	-0.48(-1.99%)
Dec 12, 2018	23.56	25.27	23.50	24.13	5,917,390	+1.05(+4.55%)
Dec 11, 2018	23.17	23.57	22.81	23.08	2,271,941	+0.23(+1.01%)
Dec 10, 2018	23.50	23.62	22.27	22.85	4,368,643	-0.81(-3.42%)
Dec 07, 2018	24.19	24.51	23.42	23.66	2,761,600	-0.59(-2.43%)
Dec 06, 2018	23.98	24.27	23.38	24.25	3,979,391	-0.22(-0.90%)
Dec 04, 2018	25.00	25.77	24.36	24.47	4,883,100	-0.81(-3.20%)
Dec 03, 2018	24.80	25.30	24.30	25.28	4,526,697	+0.93(+3.82%)
Nov 30, 2018	23.78	24.42	23.57	24.35	3,519,100	+0.63(+2.66%)
Nov 29, 2018	23.32	24.05	23.02	23.72	2,686,405	+0.42(+1.80%)
Nov 28, 2018	22.87	23.38	22.76	23.30	2,921,404	+0.53(+2.33%)
Nov 27, 2018	23.00	23.41	22.61	22.77	3,793,881	-0.79(-3.35%)
Nov 26, 2018	23.50	23.97	23.20	23.56	2,711,580	+0.30(+1.29%)
Nov 23, 2018	22.99	23.52	22.72	23.26	1,447,000	+0.15(+0.65%)
Nov 21, 2018		23.11	23.11	23.11	0	+0.36(+1.58%)
Nov 20, 2018	22.77	23.29	22.16	22.75	5,375,792	-0.75(-3.19%)
Nov 19, 2018	25.02	25.25	23.43	23.50	6,023,523	-1.83(-7.22%)
Nov 16, 2018	25.48	26.02	25.06	25.33	3,096,700	-0.34(-1.32%)
Nov 15, 2018	26.36	26.53	25.60	25.67	3,849,234	-0.78(-2.95%)
Nov 14, 2018	27.08	27.27	26.13	26.45	4,339,152	-0.18(-0.68%)
Nov 13, 2018	26.29	26.96	26.26	26.63	3,210,848	+0.42(+1.60%)
Nov 12, 2018	27.08	27.19	26.15	26.21	3,572,850	-0.99(-3.64%)
Nov 09, 2018	27.01	27.39	26.51	27.20	3,900,100	-0.09(-0.33%)
Nov 08, 2018	26.98	27.72	26.85	27.29	5,867,468	+0.17(+0.63%)
Nov 07, 2018	27.09	27.57	26.60	27.12	5,984,217	+0.40(+1.50%)
Nov 06, 2018	25.90	27.44	25.73	26.72	11,822,212	+1.15(+4.50%)
Nov 05, 2018	25.09	26.18	25.00	25.57	7,839,557	+1.40(+5.79%)
Nov 02, 2018	25.00	25.03	23.95	24.17	4,001,700	-0.61(-2.46%)
Nov 01, 2018	23.29	25.00	23.25	24.78	6,769,135	+1.90(+8.30%)
Oct 31, 2018	22.50	23.02	22.22	22.88	3,670,677	+0.69(+3.11%)
Oct 30, 2018	21.81	22.55	21.61	22.19	3,772,490	+0.24(+1.09%)
Oct 29, 2018	23.09	23.24	21.38	21.95	5,141,049	-0.90(-3.94%)
Oct 26, 2018	22.70	23.25	22.40	22.85	3,601,900	-0.36(-1.55%)
Oct 25, 2018	22.85	23.47	22.29	23.21	4,761,640	+0.68(+3.02%)
Oct 24, 2018	24.30	24.57	22.52	22.53	4,506,629	-1.69(-6.98%)
Oct 23, 2018	23.75	24.41	23.42	24.22	4,155,338	-0.23(-0.94%)
Oct 22, 2018	24.28	24.60	23.86	24.45	3,438,054	+0.19(+0.78%)
Oct 19, 2018	24.87	25.27	24.20	24.26	3,462,100	-0.32(-1.30%)
Oct 18, 2018	24.67	24.82	24.38	24.58	2,770,549	-0.30(-1.21%)
Oct 17, 2018	25.72	25.76	24.58	24.88	4,942,022	-1.04(-4.01%)
Oct 16, 2018	25.00	25.99	24.95	25.92	4,351,007	+1.24(+5.02%)
Oct 15, 2018	24.83	24.99	24.54	24.68	2,556,456	+0.02(+0.08%)
Oct 12, 2018	24.77	25.09	24.35	24.66	4,206,500	+0.54(+2.24%)
Oct 11, 2018	23.80	24.52	23.73	24.12	5,952,052	-0.22(-0.90%)
Oct 10, 2018	25.75	25.75	24.27	24.34	7,155,390	-1.36(-5.29%)
Oct 09, 2018	26.01	26.21	25.51	25.70	3,970,140	-0.79(-2.98%)
Oct 08, 2018	26.85	27.59	26.10	26.49	5,262,994	+0.17(+0.65%)
Oct 05, 2018	26.79	27.14	25.82	26.32	4,519,400	-0.18(-0.68%)
Oct 04, 2018	27.97	28.00	26.18	26.50	8,143,138	-1.82(-6.43%)
Oct 03, 2018	27.45	28.45	27.31	28.32	9,706,987	+1.06(+3.89%)
Oct 02, 2018	27.07	27.74	26.55	27.26	6,309,226	-0.08(-0.29%)
Oct 01, 2018	25.95	27.67	25.85	27.34	10,662,620	+1.67(+6.51%)
Sep 28, 2018	25.07	25.88	24.60	25.67	6,215,200	+0.59(+2.35%)
Sep 27, 2018	25.30	25.41	24.84	25.08	3,025,944	+0.04(+0.16%)
Sep 26, 2018	24.81	25.40	24.81	25.04	4,036,395	+0.26(+1.05%)
Sep 25, 2018	24.96	25.19	24.33	24.78	4,414,826	-0.08(-0.32%)
Sep 24, 2018	24.98	25.43	24.78	24.86	3,987,597	-0.06(-0.24%)
Sep 21, 2018	25.13	25.19	24.73	24.92	3,981,100	-0.09(-0.36%)
Sep 20, 2018	24.19	25.35	24.08	25.01	7,098,175	+0.94(+3.91%)
Sep 19, 2018	23.70	24.26	23.66	24.07	4,659,440	+0.37(+1.56%)
Sep 18, 2018	22.75	24.36	22.74	23.70	8,668,463	+1.15(+5.10%)
Sep 17, 2018	22.29	22.99	22.07	22.55	4,597,065	+0.20(+0.89%)
Sep 14, 2018	22.94	23.16	22.20	22.35	4,842,600	-0.77(-3.33%)
Sep 13, 2018	23.77	24.13	22.86	23.12	5,788,822	-0.42(-1.78%)
Sep 12, 2018	22.56	24.10	22.31	23.54	15,973,809	+2.87(+13.88%)
Sep 11, 2018	20.50	20.88	20.48	20.67	2,378,784	+0.00(+0.00%)
Sep 10, 2018	20.70	21.04	20.53	20.67	3,372,361	+0.03(+0.15%)
Sep 07, 2018	20.51	21.09	20.38	20.64	3,250,200	-0.21(-1.01%)
Sep 06, 2018	21.40	21.55	20.52	20.85	4,048,250	-0.49(-2.30%)
Sep 05, 2018	21.63	21.81	20.94	21.34	4,015,253	-0.47(-2.15%)
Sep 04, 2018	23.10	23.10	21.33	21.81	9,904,729	-1.30(-5.63%)
Aug 31, 2018		23.11	23.11	23.11	0	-0.49(-2.08%)
Aug 30, 2018	23.30	24.09	23.27	23.60	4,330,303	+0.21(+0.90%)
Aug 29, 2018	23.44	23.52	23.02	23.39	3,275,877	-0.07(-0.30%)
Aug 28, 2018	23.34	23.50	23.15	23.46	2,085,552	+0.13(+0.56%)
Aug 27, 2018	23.08	23.51	23.00	23.33	3,160,368	+0.40(+1.74%)
Aug 24, 2018	23.45	23.55	22.76	22.93	3,276,900	-0.31(-1.33%)
Aug 23, 2018	23.20	23.43	23.07	23.24	3,529,255	-0.06(-0.26%)
Aug 22, 2018	22.41	23.31	22.35	23.30	4,664,970	+0.93(+4.16%)
Aug 21, 2018	22.38	22.59	22.30	22.37	2,863,909	+0.05(+0.22%)
Aug 20, 2018	22.00	22.51	21.82	22.32	2,813,608	+0.43(+1.96%)
Aug 17, 2018	21.70	22.07	21.47	21.89	3,185,600	+0.20(+0.92%)
Aug 16, 2018	21.01	21.91	20.89	21.69	3,651,461	+0.80(+3.83%)
Aug 15, 2018	21.38	21.38	20.56	20.89	4,586,708	-0.63(-2.93%)
Aug 14, 2018	21.45	21.62	21.22	21.52	2,449,085	+0.14(+0.65%)
Aug 13, 2018	22.08	22.08	20.99	21.38	4,659,549	-0.47(-2.15%)
Aug 10, 2018	22.89	23.04	21.77	21.85	7,001,100	-1.32(-5.70%)
Aug 09, 2018	23.69	24.00	22.85	23.17	5,448,651	-0.54(-2.28%)
Aug 08, 2018	23.58	24.30	23.52	23.71	5,028,706	+0.19(+0.81%)
Aug 07, 2018	22.80	24.86	22.68	23.52	11,435,787	+1.02(+4.53%)
Aug 06, 2018	22.99	23.22	22.32	22.50	5,083,547	-0.30(-1.32%)
Aug 03, 2018	22.17	22.99	22.15	22.80	4,099,000	+0.43(+1.92%)
Aug 02, 2018	21.60	22.48	21.58	22.37	3,796,322	+0.50(+2.29%)
Aug 01, 2018	21.61	22.07	21.49	21.87	2,820,318	+0.13(+0.60%)
Jul 31, 2018	21.73	21.94	21.53	21.74	3,452,105	+0.03(+0.14%)
Jul 30, 2018	22.44	22.45	21.68	21.71	4,263,402	-0.80(-3.55%)
Jul 27, 2018	22.52	22.62	22.26	22.51	2,566,800	+0.01(+0.04%)
Jul 26, 2018	22.71	22.75	22.42	22.50	3,011,392	-0.29(-1.27%)
Jul 25, 2018	22.56	23.03	22.52	22.79	2,899,745	+0.17(+0.75%)
Jul 24, 2018	22.76	23.00	22.51	22.62	2,941,339	-0.05(-0.22%)
Jul 23, 2018	22.60	22.96	22.48	22.67	2,895,680	+0.08(+0.35%)
Jul 20, 2018		22.76	22.47	22.59	2,305,780	-0.08(-0.35%)
Jul 19, 2018	22.90	22.98	22.26	22.67	4,076,906	-0.36(-1.56%)
Jul 18, 2018	22.95	23.54	22.95	23.03	4,011,651	-0.07(-0.30%)
Jul 17, 2018	22.77	23.28	22.60	23.10	4,044,305	+0.05(+0.22%)

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.

Bausch Health Companies Inc (NY: BHC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Bausch Health Companies Inc (NY: BHC )

Historical Prices

Sections

Services