Skip to main content

Bausch Health Companies Inc (NY: BHC )

10.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.380 8.630 8.130 8.360 4,578,834 -0.15(-1.76%)
Jun 29, 2022 8.800 8.850 8.360 8.510 4,628,004 -0.32(-3.62%)
Jun 28, 2022 8.750 9.250 8.700 8.830 7,363,787 +0.15(+1.73%)
Jun 27, 2022 8.730 8.870 8.455 8.680 6,620,140 -0.07(-0.80%)
Jun 24, 2022 7.690 8.760 7.500 8.750 17,294,544 +1.48(+20.36%)
Jun 23, 2022 7.050 7.280 6.880 7.270 5,519,846 +0.21(+2.97%)
Jun 22, 2022 7.040 7.390 7.010 7.060 4,915,021 -0.14(-1.94%)
Jun 21, 2022 7.460 7.600 7.105 7.200 5,962,675 -0.16(-2.17%)
Jun 17, 2022 7.240 7.485 7.150 7.360 5,142,160 +0.08(+1.10%)
Jun 16, 2022 7.570 7.620 7.205 7.280 5,361,140 -0.56(-7.14%)
Jun 15, 2022 7.450 7.955 7.450 7.840 5,689,919 +0.44(+5.95%)
Jun 14, 2022 7.560 7.615 7.260 7.400 5,133,463 -0.18(-2.37%)
Jun 13, 2022 7.860 7.930 7.450 7.580 6,330,623 -0.45(-5.60%)
Jun 10, 2022 8.150 8.230 7.915 8.030 6,262,588 -0.35(-4.18%)
Jun 09, 2022 8.920 8.980 8.360 8.380 6,537,026 -0.62(-6.89%)
Jun 08, 2022 9.070 9.180 8.760 9.000 5,538,549 -0.11(-1.21%)
Jun 07, 2022 9.100 9.290 8.910 9.110 5,153,071 -0.09(-0.98%)
Jun 06, 2022 9.180 9.274 8.970 9.200 5,323,014 +0.08(+0.88%)
Jun 03, 2022 9.500 9.600 9.070 9.120 5,107,389 -0.51(-5.30%)
Jun 02, 2022 9.540 9.750 9.480 9.630 3,735,456 +0.06(+0.63%)
Jun 01, 2022 9.770 9.875 9.330 9.570 6,292,480 -0.15(-1.54%)
May 31, 2022 9.860 9.920 9.500 9.720 6,685,999 -0.15(-1.52%)
May 27, 2022 9.910 9.930 9.660 9.870 4,973,065 +0.01(+0.10%)
May 26, 2022 9.480 9.930 9.291 9.860 9,767,000 +0.28(+2.92%)
May 25, 2022 9.190 9.670 9.190 9.580 5,088,243 +0.30(+3.23%)
May 24, 2022 9.770 9.780 9.130 9.280 4,407,495 -0.51(-5.21%)
May 23, 2022 10.04 10.14 9.740 9.790 4,148,225 -0.14(-1.41%)
May 20, 2022 10.30 10.41 9.515 9.930 15,239,253 -0.22(-2.17%)
May 19, 2022 9.850 10.38 9.760 10.15 10,115,877 +0.20(+2.01%)
May 18, 2022 10.97 11.09 9.925 9.950 7,354,713 -1.08(-9.79%)
May 17, 2022 11.00 11.34 10.78 11.03 5,720,337 +0.26(+2.41%)
May 16, 2022 10.77 11.21 10.54 10.77 7,102,918 -0.07(-0.65%)
May 13, 2022 10.53 11.10 10.50 10.84 10,728,405 +0.39(+3.73%)
May 12, 2022 10.03 10.54 9.670 10.45 13,038,758 +0.32(+3.16%)
May 11, 2022 9.290 10.55 9.270 10.13 16,087,003 +0.73(+7.77%)
May 10, 2022 8.000 10.71 7.800 9.400 42,415,368 -3.50(-27.13%)
May 09, 2022 15.68 15.93 12.81 12.90 18,711,580 -3.14(-19.58%)
May 06, 2022 16.51 16.73 15.86 16.04 15,383,179 -0.72(-4.30%)
May 05, 2022 18.26 18.28 16.45 16.76 13,743,070 -1.34(-7.40%)
May 04, 2022 18.60 18.60 16.59 18.10 14,187,718 -0.56(-3.00%)
May 03, 2022 18.80 19.04 18.31 18.66 8,677,579 -0.19(-1.01%)
May 02, 2022 19.06 19.32 18.48 18.85 5,030,516 -0.16(-0.84%)
Apr 29, 2022 19.93 19.94 18.98 19.01 6,243,760 -0.73(-3.70%)
Apr 28, 2022 20.85 21.44 18.20 19.74 19,009,348 -0.82(-3.99%)
Apr 27, 2022 20.58 20.80 20.23 20.56 2,855,642 +0.01(+0.05%)
Apr 26, 2022 21.30 21.38 20.20 20.55 7,762,968 -0.93(-4.33%)
Apr 25, 2022 21.44 21.52 20.89 21.48 3,956,153 -0.19(-0.88%)
Apr 22, 2022 22.23 22.34 21.65 21.67 3,825,997 -0.56(-2.52%)
Apr 21, 2022 23.00 23.18 22.12 22.23 3,863,081 -0.55(-2.41%)
Apr 20, 2022 22.16 23.07 22.16 22.78 5,759,782 +0.64(+2.89%)
Apr 19, 2022 21.07 22.16 20.93 22.14 4,549,815 +1.12(+5.33%)
Apr 18, 2022 22.07 22.07 20.94 21.02 5,039,729 -1.15(-5.19%)
Apr 14, 2022 22.19 22.40 21.95 22.17 2,593,236 -0.12(-0.54%)
Apr 13, 2022 22.39 22.78 21.92 22.29 6,041,325 -0.16(-0.71%)
Apr 12, 2022 22.81 23.22 22.25 22.45 2,620,586 -0.37(-1.62%)
Apr 11, 2022 23.21 23.26 22.78 22.82 1,752,865 -0.56(-2.40%)
Apr 08, 2022 23.30 23.65 22.87 23.38 2,229,729 +0.08(+0.34%)
Apr 07, 2022 23.05 23.37 22.66 23.30 1,869,612 +0.27(+1.17%)
Apr 06, 2022 23.00 23.13 22.64 23.03 2,513,127 -0.20(-0.86%)
Apr 05, 2022 23.68 23.92 23.19 23.23 1,716,659 -0.40(-1.69%)
Apr 04, 2022 23.03 23.97 22.95 23.63 2,418,291 +0.59(+2.56%)
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.