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

Bausch Health Companies Inc (TSX: BHC )

8.500 +0.100 (+1.19%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 12, 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 (%)
Dec 30, 2022 8.500 0 -0.07(-0.82%)
Dec 29, 2022 8.280 8.730 8.260 8.570 631,807 +0.30(+3.63%)
Dec 28, 2022 8.320 8.420 8.130 8.270 848,285 -0.30(-3.50%)
Dec 23, 2022 8.570 0 -0.30(-3.38%)
Dec 22, 2022 9.390 9.390 8.670 8.870 1,058,070 -0.54(-5.74%)
Dec 21, 2022 9.340 9.530 9.240 9.410 530,724 +0.17(+1.84%)
Dec 20, 2022 9.500 9.560 9.080 9.240 962,964 -0.28(-2.94%)
Dec 19, 2022 9.630 9.770 9.520 9.520 690,749 -0.22(-2.26%)
Dec 16, 2022 10.50 10.50 9.520 9.740 3,374,475 -0.80(-7.59%)
Dec 15, 2022 10.50 10.60 10.36 10.54 987,374 -0.08(-0.75%)
Dec 14, 2022 10.48 10.74 10.18 10.62 1,016,593 +0.16(+1.53%)
Dec 13, 2022 10.75 10.94 10.20 10.46 1,199,973 +0.04(+0.38%)
Dec 12, 2022 10.30 10.47 10.01 10.42 1,020,023 +0.00(+0.00%)
Dec 09, 2022 10.38 10.73 10.32 10.42 945,759 +0.07(+0.68%)
Dec 08, 2022 9.900 10.47 9.780 10.35 921,407 +0.53(+5.40%)
Dec 07, 2022 10.06 10.07 9.730 9.820 959,268 -0.30(-2.96%)
Dec 06, 2022 10.24 10.27 9.920 10.12 868,315 -0.16(-1.56%)
Dec 05, 2022 10.59 10.64 10.17 10.28 1,014,745 -0.40(-3.75%)
Dec 02, 2022 10.22 10.78 10.15 10.68 1,222,412 +0.34(+3.29%)
Dec 01, 2022 9.440 10.47 9.440 10.34 2,516,814 +0.91(+9.65%)
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 1,465,166 +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%)
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.