Skip to main content

Bausch Health Companies Inc (NY: BHC )

10.61 +0.12 (+1.14%)
Official Closing Price Updated: 7:00 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%)
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.