Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bausch Health Companies Inc (TSX: BHC )

8.950 +0.360 (+4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.820 10.12 9.270 9.430 18,482,542 +0.17(+1.84%)
Nov 29, 2022 9.280 9.370 9.040 9.260 1,466,729 +0.14(+1.54%)
Nov 28, 2022 9.110 9.410 8.980 9.120 948,196 -0.02(-0.22%)
Nov 25, 2022 8.950 9.290 8.890 9.140 914,658 +0.14(+1.56%)
Nov 24, 2022 9.000 9.140 8.870 9.000 512,896 -0.03(-0.33%)
Nov 23, 2022 9.290 9.340 8.860 9.030 1,494,064 -0.24(-2.59%)
Nov 22, 2022 9.290 9.670 8.900 9.270 1,356,524 -0.09(-0.96%)
Nov 21, 2022 9.900 10.00 9.260 9.360 1,102,595 -0.78(-7.69%)
Nov 18, 2022 10.16 10.28 9.770 10.14 893,945 +0.02(+0.20%)
Nov 17, 2022 9.140 10.99 8.930 10.12 2,476,320 +0.82(+8.82%)
Nov 16, 2022 9.450 9.450 9.060 9.300 931,152 -0.23(-2.41%)
Nov 15, 2022 9.780 9.840 9.440 9.530 953,915 +0.03(+0.32%)
Nov 14, 2022 9.950 9.950 9.490 9.500 987,661 -0.43(-4.33%)
Nov 11, 2022 10.00 10.06 9.540 9.930 1,460,917 +0.11(+1.12%)
Nov 10, 2022 9.200 10.04 9.190 9.820 1,510,042 +0.95(+10.71%)
Nov 09, 2022 9.400 9.430 8.830 8.870 1,194,922 -0.63(-6.63%)
Nov 08, 2022 10.03 10.03 9.350 9.500 1,186,815 -0.50(-5.00%)
Nov 07, 2022 9.540 10.07 9.410 10.00 841,573 +0.50(+5.26%)
Nov 04, 2022 8.970 9.560 8.800 9.500 1,181,638 +0.63(+7.10%)
Nov 03, 2022 8.710 9.690 8.560 8.870 1,637,816 -0.07(-0.78%)
Nov 02, 2022 9.390 8.940 1,055,674 -0.49(-5.20%)
Nov 01, 2022 9.010 9.520 9.010 9.430 1,710,995 +0.57(+6.43%)
Oct 31, 2022 8.980 9.210 8.790 8.860 1,050,492 -0.12(-1.34%)
Oct 28, 2022 9.000 9.110 8.720 8.980 1,009,994 -0.05(-0.55%)
Oct 27, 2022 9.750 9.860 9.010 9.030 1,087,696 -0.73(-7.48%)
Oct 26, 2022 9.430 10.01 9.410 9.760 1,027,411 +0.33(+3.50%)
Oct 25, 2022 9.180 9.640 9.150 9.430 855,960 +0.24(+2.61%)
Oct 24, 2022 9.270 9.320 8.880 9.190 633,639 +0.02(+0.22%)
Oct 21, 2022 8.700 9.210 8.530 9.170 884,158 +0.36(+4.09%)
Oct 20, 2022 8.680 8.960 8.640 8.810 733,118 +0.08(+0.92%)
Oct 19, 2022 9.290 9.290 8.680 8.730 885,511 -0.61(-6.53%)
Oct 18, 2022 9.780 9.860 9.340 9.340 1,249,942 -0.13(-1.37%)
Oct 17, 2022 9.080 9.710 9.040 9.470 934,504 +0.54(+6.05%)
Oct 14, 2022 9.080 9.080 8.700 8.930 1,023,256 -0.01(-0.11%)
Oct 13, 2022 8.830 9.220 8.610 8.940 1,409,826 -0.34(-3.66%)
Oct 12, 2022 9.100 9.350 8.770 9.280 1,021,620 +0.17(+1.87%)
Oct 11, 2022 9.200 9.490 8.980 9.110 1,301,627 -0.24(-2.57%)
Oct 07, 2022 9.350 0 -0.83(-8.15%)
Oct 06, 2022 10.29 10.50 9.990 10.18 947,403 -0.16(-1.55%)
Oct 05, 2022 10.11 10.48 9.990 10.34 894,820 +0.15(+1.47%)
Oct 04, 2022 9.860 10.27 9.810 10.19 1,152,292 +0.61(+6.37%)
Oct 03, 2022 9.590 9.730 9.270 9.580 1,125,585 +0.04(+0.42%)
Sep 30, 2022 9.610 9.940 9.330 9.540 1,067,641 +0.03(+0.32%)
Sep 29, 2022 10.01 10.06 9.460 9.510 1,407,864 -0.66(-6.49%)
Sep 28, 2022 9.850 10.55 9.850 10.17 1,159,718 +0.36(+3.67%)
Sep 27, 2022 10.23 10.39 9.690 9.810 1,100,170 -0.24(-2.39%)
Sep 26, 2022 9.540 10.46 9.540 10.05 1,297,047 +0.49(+5.13%)
Sep 23, 2022 9.410 9.600 9.060 9.560 1,806,420 -0.07(-0.73%)
Sep 22, 2022 9.590 9.750 9.290 9.630 1,237,604 +0.08(+0.84%)
Sep 21, 2022 9.540 9.900 9.370 9.550 1,189,655 +0.04(+0.42%)
Sep 20, 2022 9.760 9.990 9.420 9.510 1,289,575 -0.28(-2.86%)
Sep 19, 2022 9.840 9.840 9.310 9.790 1,576,602 +0.02(+0.20%)
Sep 16, 2022 9.990 9.990 9.520 9.770 14,407,495 -0.34(-3.36%)
Sep 15, 2022 10.34 10.69 10.07 10.11 1,895,786 -0.23(-2.22%)
Sep 14, 2022 9.730 10.86 9.720 10.34 2,610,599 +0.64(+6.60%)
Sep 13, 2022 9.040 9.820 8.960 9.700 1,959,928 +0.26(+2.75%)
Sep 12, 2022 9.590 9.790 9.330 9.440 2,407,740 -0.16(-1.67%)
Sep 09, 2022 8.770 10.02 8.750 9.600 2,044,340 +0.85(+9.71%)
Sep 08, 2022 8.960 9.580 7.640 8.750 3,479,063 -0.36(-3.95%)
Sep 07, 2022 8.510 9.290 8.410 9.110 1,729,786 +0.60(+7.05%)
Sep 06, 2022 8.470 8.630 8.160 8.510 1,634,219 +0.02(+0.24%)
Sep 02, 2022 8.490 0 -0.18(-2.08%)
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.