Skip to main content

Bausch Health Companies Inc (NY: BHC )

10.61 +0.12 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.715 8.110 7.715 8.100 3,763,044 +0.39(+5.06%)
Mar 30, 2023 7.770 7.820 7.550 7.710 1,357,648 +0.04(+0.52%)
Mar 29, 2023 7.550 7.680 7.510 7.670 1,289,473 +0.20(+2.68%)
Mar 28, 2023 7.450 7.555 7.375 7.470 1,588,057 +0.02(+0.27%)
Mar 27, 2023 7.340 7.490 7.245 7.450 1,873,453 +0.22(+3.04%)
Mar 24, 2023 7.200 7.250 7.020 7.230 4,417,946 -0.05(-0.69%)
Mar 23, 2023 7.670 7.670 7.220 7.280 2,420,930 -0.30(-3.96%)
Mar 22, 2023 7.960 7.960 7.570 7.580 1,879,056 -0.34(-4.29%)
Mar 21, 2023 7.760 8.035 7.715 7.920 2,811,935 +0.31(+4.07%)
Mar 20, 2023 7.590 7.680 7.500 7.610 2,256,504 +0.01(+0.13%)
Mar 17, 2023 7.680 7.730 7.520 7.600 2,845,539 -0.19(-2.44%)
Mar 16, 2023 7.510 7.840 7.385 7.790 3,219,777 +0.16(+2.10%)
Mar 15, 2023 7.700 7.760 7.505 7.630 3,616,485 -0.29(-3.66%)
Mar 14, 2023 8.140 8.220 7.840 7.920 2,873,366 -0.04(-0.50%)
Mar 13, 2023 8.000 8.075 7.855 7.960 2,860,885 -0.07(-0.87%)
Mar 10, 2023 8.240 8.270 7.870 8.030 3,736,596 -0.29(-3.49%)
Mar 09, 2023 8.580 8.650 8.275 8.320 2,746,502 -0.30(-3.48%)
Mar 08, 2023 8.590 8.710 8.430 8.620 2,567,546 -0.02(-0.23%)
Mar 07, 2023 8.760 8.855 8.640 8.640 2,010,832 -0.18(-2.04%)
Mar 06, 2023 9.170 9.180 8.780 8.820 3,467,987 -0.34(-3.71%)
Mar 03, 2023 9.340 9.390 9.145 9.160 3,662,136 -0.09(-0.97%)
Mar 02, 2023 9.070 9.335 8.883 9.250 9,362,257 +0.03(+0.33%)
Mar 01, 2023 9.370 9.450 9.110 9.220 3,670,732 -0.09(-0.97%)
Feb 28, 2023 9.320 9.470 9.165 9.310 4,897,843 -0.02(-0.21%)
Feb 27, 2023 9.570 9.610 9.235 9.330 5,981,357 -0.24(-2.51%)
Feb 24, 2023 9.770 9.895 9.490 9.570 12,100,976 -0.28(-2.84%)
Feb 23, 2023 8.990 10.23 8.900 9.850 19,602,058 +1.21(+14.00%)
Feb 22, 2023 8.840 9.105 8.560 8.640 11,551,606 -0.22(-2.48%)
Feb 21, 2023 9.460 9.750 8.830 8.860 10,618,682 -0.65(-6.83%)
Feb 17, 2023 8.850 9.710 8.850 9.510 11,002,189 +0.54(+6.02%)
Feb 16, 2023 8.860 9.100 8.680 8.970 9,199,603 -0.01(-0.11%)
Feb 15, 2023 7.960 9.070 7.880 8.980 30,503,052 +1.45(+19.26%)
Feb 14, 2023 7.300 7.570 7.240 7.530 3,568,867 +0.21(+2.87%)
Feb 13, 2023 7.200 7.380 7.070 7.320 3,531,944 +0.16(+2.23%)
Feb 10, 2023 7.230 7.290 7.080 7.160 4,739,256 -0.10(-1.38%)
Feb 09, 2023 7.700 7.700 7.155 7.260 3,842,630 -0.32(-4.22%)
Feb 08, 2023 7.760 7.830 7.480 7.580 2,961,731 -0.26(-3.32%)
Feb 07, 2023 7.660 7.955 7.551 7.840 2,580,404 +0.15(+1.95%)
Feb 06, 2023 7.760 7.770 7.630 7.690 1,621,494 -0.17(-2.16%)
Feb 03, 2023 7.760 7.975 7.660 7.860 1,778,364 -0.04(-0.51%)
Feb 02, 2023 7.900 8.115 7.810 7.900 2,978,752 +0.07(+0.89%)
Feb 01, 2023 7.670 7.890 7.515 7.830 6,182,032 +0.13(+1.69%)
Jan 31, 2023 7.800 7.920 7.610 7.700 3,253,490 -0.12(-1.53%)
Jan 30, 2023 8.310 8.310 7.714 7.820 4,014,024 -0.56(-6.68%)
Jan 27, 2023 8.490 8.720 8.360 8.380 4,675,757 -0.14(-1.64%)
Jan 26, 2023 8.540 8.820 8.370 8.520 3,865,204 +0.14(+1.67%)
Jan 25, 2023 8.300 8.440 8.215 8.380 2,236,747 +0.01(+0.12%)
Jan 24, 2023 8.120 8.480 8.100 8.370 3,271,811 +0.19(+2.32%)
Jan 23, 2023 8.210 8.570 8.070 8.180 9,228,478 +0.03(+0.37%)
Jan 20, 2023 7.850 8.150 7.720 8.150 7,922,965 +0.38(+4.89%)
Jan 19, 2023 7.890 8.000 7.610 7.770 2,326,550 -0.12(-1.52%)
Jan 18, 2023 7.820 7.970 7.690 7.890 5,908,278 +0.15(+1.94%)
Jan 17, 2023 7.480 7.900 7.420 7.740 7,068,395 +0.24(+3.20%)
Jan 13, 2023 7.270 7.530 7.240 7.500 2,843,163 +0.16(+2.18%)
Jan 12, 2023 7.360 7.410 7.150 7.340 4,367,606 +0.03(+0.41%)
Jan 11, 2023 7.530 7.545 7.240 7.310 2,236,512 -0.17(-2.27%)
Jan 10, 2023 7.550 7.780 7.425 7.480 8,729,790 -0.07(-0.93%)
Jan 09, 2023 7.570 7.600 7.430 7.550 2,872,984 +0.08(+1.07%)
Jan 06, 2023 7.220 7.560 7.070 7.470 5,480,917 +0.31(+4.33%)
Jan 05, 2023 6.770 7.220 6.710 7.160 4,430,644 +0.29(+4.22%)
Jan 04, 2023 6.380 6.890 6.300 6.870 3,721,776 +0.59(+9.39%)
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.