Indicators

Bausch Health Companies Inc (NY: BHC )

7.130 +0.250 (+3.63%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.45	18.73	18.04	18.48	6,500,900	-0.10(-0.54%)
May 28, 2020	18.65	18.93	18.22	18.58	7,139,558	+0.06(+0.32%)
May 27, 2020	18.50	18.81	17.95	18.52	5,497,722	+0.37(+2.04%)
May 26, 2020	18.47	18.88	18.11	18.15	5,411,228	+0.39(+2.20%)
May 22, 2020	18.03	18.11	17.55	17.76	3,777,300	-0.42(-2.31%)
May 21, 2020	18.35	18.35	17.69	18.18	3,145,354	-0.13(-0.71%)
May 20, 2020	18.26	18.68	17.97	18.31	5,064,454	+0.38(+2.12%)
May 19, 2020	17.33	18.18	16.82	17.93	6,641,223	+0.57(+3.28%)
May 18, 2020	16.19	17.64	16.17	17.36	9,116,848	+1.62(+10.29%)
May 15, 2020	16.43	16.54	15.66	15.74	7,652,600	-0.21(-1.32%)
May 14, 2020	16.06	16.22	15.50	15.95	6,216,237	-0.42(-2.57%)
May 13, 2020	17.27	17.30	16.10	16.37	6,799,019	-0.79(-4.60%)
May 12, 2020	16.80	17.55	16.76	17.16	8,464,398	+0.28(+1.66%)
May 11, 2020	16.75	17.03	16.02	16.88	6,332,095	+0.07(+0.42%)
May 08, 2020	15.81	16.88	15.80	16.81	9,562,200	+0.94(+5.92%)
May 07, 2020	16.86	16.97	15.53	15.87	16,838,708	-1.25(-7.30%)
May 06, 2020	17.42	17.56	16.67	17.12	8,048,645	+0.34(+2.03%)
May 05, 2020	16.92	17.37	16.77	16.78	4,938,472	+0.10(+0.60%)
May 04, 2020	16.95	17.35	16.60	16.68	5,840,471	-0.48(-2.80%)

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.