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

Bausch Health Companies Inc (TSX: BHC )

10.27 -0.41 (-3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2024 12.10 12.35 12.04 12.05 331,090 -0.08(-0.66%)
Apr 29, 2024 11.92 12.14 11.92 12.13 408,316 +0.21(+1.76%)
Apr 26, 2024 11.80 12.05 11.72 11.92 184,749 +0.13(+1.10%)
Apr 25, 2024 11.67 11.81 11.58 11.79 279,991 +0.06(+0.51%)
Apr 24, 2024 11.65 11.77 11.59 11.73 195,668 +0.07(+0.60%)
Apr 23, 2024 11.64 11.77 11.55 11.66 245,917 +0.08(+0.69%)
Apr 22, 2024 12.00 12.10 11.54 11.58 288,127 -0.36(-3.02%)
Apr 19, 2024 11.75 12.04 11.75 11.94 255,804 +0.10(+0.84%)
Apr 18, 2024 11.90 12.07 11.61 11.84 390,478 -0.09(-0.75%)
Apr 17, 2024 12.10 12.31 11.92 11.93 351,688 -0.14(-1.16%)
Apr 16, 2024 11.87 12.08 11.74 12.07 399,969 +0.18(+1.51%)
Apr 15, 2024 12.08 12.32 11.81 11.89 329,710 -0.18(-1.49%)
Apr 12, 2024 12.15 12.29 11.73 12.07 523,572 -0.21(-1.71%)
Apr 11, 2024 12.14 13.49 11.50 12.28 1,112,806 +0.08(+0.66%)
Apr 10, 2024 12.46 12.56 12.13 12.20 357,012 -0.34(-2.71%)
Apr 09, 2024 13.14 13.20 12.31 12.54 525,962 -0.63(-4.78%)
Apr 08, 2024 14.21 14.21 12.71 13.17 733,748 -0.98(-6.93%)
Apr 05, 2024 13.78 14.24 13.75 14.15 377,608 +0.52(+3.82%)
Apr 04, 2024 13.71 14.10 13.59 13.63 373,564 +0.03(+0.22%)
Apr 03, 2024 13.65 15.43 13.46 13.60 666,288 -0.23(-1.66%)
Apr 02, 2024 13.85 13.90 13.65 13.83 291,048 -0.29(-2.05%)
Apr 01, 2024 14.30 14.55 14.03 14.12 346,636 -0.23(-1.60%)
Mar 28, 2024 14.35 0 +0.12(+0.84%)
Mar 27, 2024 13.48 14.24 13.44 14.23 642,977 +0.83(+6.19%)
Mar 26, 2024 12.84 13.47 12.84 13.40 994,889 +0.51(+3.96%)
Mar 25, 2024 13.03 13.39 12.88 12.89 320,846 -0.12(-0.92%)
Mar 22, 2024 12.80 13.02 12.77 13.01 206,667 +0.19(+1.48%)
Mar 21, 2024 12.87 13.00 12.76 12.82 473,599 -0.12(-0.93%)
Mar 20, 2024 12.94 12.97 12.68 12.94 232,933 +0.00(+0.00%)
Mar 19, 2024 12.65 12.98 12.64 12.94 325,736 +0.24(+1.89%)
Mar 18, 2024 12.55 12.71 12.41 12.70 398,976 +0.24(+1.93%)
Mar 15, 2024 12.40 12.49 12.27 12.46 437,351 +0.14(+1.14%)
Mar 14, 2024 12.44 12.50 12.23 12.32 236,895 -0.18(-1.44%)
Mar 13, 2024 12.42 12.68 12.42 12.50 204,197 +0.10(+0.81%)
Mar 12, 2024 12.33 12.42 12.25 12.40 158,731 +0.09(+0.73%)
Mar 11, 2024 12.35 12.50 12.28 12.31 132,693 -0.15(-1.20%)
Mar 08, 2024 12.50 12.65 12.35 12.46 220,951 -0.04(-0.32%)
Mar 07, 2024 12.56 12.59 12.30 12.50 186,069 +0.03(+0.24%)
Mar 06, 2024 13.10 13.10 12.41 12.47 324,077 -0.53(-4.08%)
Mar 05, 2024 12.90 13.06 12.70 13.00 380,571 -0.01(-0.08%)
Mar 04, 2024 13.24 13.40 12.88 13.01 529,100 -0.39(-2.91%)
Mar 01, 2024 12.88 13.41 12.62 13.40 568,488 +0.63(+4.93%)
Feb 29, 2024 12.66 12.81 12.45 12.77 613,206 +0.27(+2.16%)
Feb 28, 2024 12.42 12.74 12.36 12.50 343,828 +0.09(+0.73%)
Feb 27, 2024 11.96 12.43 11.96 12.41 491,607 +0.25(+2.06%)
Feb 26, 2024 12.38 12.38 11.95 12.16 897,135 -0.23(-1.86%)
Feb 23, 2024 12.62 12.75 12.03 12.39 472,271 -0.16(-1.27%)
Feb 22, 2024 12.21 12.79 11.74 12.55 836,936 +0.86(+7.36%)
Feb 21, 2024 11.65 11.90 11.59 11.69 375,052 +0.06(+0.52%)
Feb 20, 2024 11.41 11.63 11.35 11.63 199,113 +0.15(+1.31%)
Feb 16, 2024 11.48 0 +0.05(+0.44%)
Feb 15, 2024 11.44 11.62 11.38 11.43 186,021 +0.03(+0.26%)
Feb 14, 2024 11.48 11.60 11.33 11.40 201,337 +0.00(+0.00%)
Feb 13, 2024 11.04 11.40 10.95 11.40 211,642 +0.12(+1.06%)
Feb 12, 2024 11.04 11.43 11.04 11.28 256,425 +0.24(+2.17%)
Feb 09, 2024 10.97 11.16 10.90 11.04 157,227 +0.11(+1.01%)
Feb 08, 2024 10.91 11.00 10.80 10.93 169,656 -0.02(-0.18%)
Feb 07, 2024 10.97 11.13 10.90 10.95 253,956 -0.02(-0.18%)
Feb 06, 2024 10.54 10.99 10.54 10.97 288,702 +0.43(+4.08%)
Feb 05, 2024 10.55 10.65 10.40 10.54 196,696 -0.14(-1.31%)
Feb 02, 2024 10.52 10.82 10.52 10.68 172,782 -0.02(-0.19%)
Feb 01, 2024 10.62 10.82 10.51 10.70 216,506 +0.16(+1.52%)
Jan 31, 2024 10.92 11.01 10.44 10.54 335,177 -0.42(-3.83%)
Jan 30, 2024 11.11 11.12 10.94 10.96 109,885 -0.23(-2.06%)
Jan 29, 2024 11.02 11.32 10.97 11.19 231,045 +0.18(+1.63%)
Jan 26, 2024 10.88 11.04 10.74 11.01 160,020 +0.11(+1.01%)
Jan 25, 2024 10.90 11.03 10.74 10.90 186,400 +0.00(+0.00%)
Jan 24, 2024 11.10 11.13 10.89 10.90 166,947 -0.15(-1.36%)
Jan 23, 2024 11.19 11.27 10.86 11.05 284,715 -0.03(-0.27%)
Jan 22, 2024 10.96 11.11 10.68 11.08 334,727 +0.14(+1.28%)
Jan 19, 2024 10.99 11.38 10.93 10.94 403,494 -0.22(-1.97%)
Jan 18, 2024 11.02 11.19 10.92 11.16 300,962 +0.12(+1.09%)
Jan 17, 2024 11.16 11.16 10.77 11.04 300,870 -0.32(-2.82%)
Jan 16, 2024 11.40 11.56 11.26 11.36 210,010 -0.04(-0.35%)
Jan 15, 2024 11.38 11.42 11.22 11.40 31,586 -0.04(-0.35%)
Jan 12, 2024 11.35 11.67 11.28 11.44 280,334 +0.16(+1.42%)
Jan 11, 2024 11.33 11.35 11.16 11.28 212,854 -0.04(-0.35%)
Jan 10, 2024 11.14 11.36 10.85 11.32 553,016 +0.17(+1.52%)
Jan 09, 2024 11.15 11.98 11.14 11.15 546,870 -0.09(-0.80%)
Jan 08, 2024 10.92 11.41 10.83 11.24 481,997 +0.28(+2.55%)
Jan 05, 2024 10.33 11.03 10.28 10.96 405,200 +0.55(+5.28%)
Jan 04, 2024 10.43 10.53 10.31 10.41 264,003 -0.03(-0.29%)
Jan 03, 2024 10.20 10.58 10.10 10.44 255,899 +0.09(+0.87%)
Jan 02, 2024 10.53 10.64 10.30 10.35 306,487 -0.28(-2.63%)
Dec 29, 2023 10.63 0 +0.00(+0.00%)
Dec 28, 2023 10.23 10.67 10.22 10.63 425,244 +0.38(+3.71%)
Dec 27, 2023 10.01 10.26 9.980 10.25 348,215 +0.37(+3.74%)
Dec 22, 2023 9.880 0 -0.04(-0.40%)
Dec 21, 2023 9.750 10.09 9.640 9.920 356,365 +0.23(+2.37%)
Dec 20, 2023 10.00 10.00 9.690 9.690 227,289 -0.38(-3.77%)
Dec 19, 2023 9.890 10.14 9.890 10.07 258,317 +0.19(+1.92%)
Dec 18, 2023 9.750 9.960 9.680 9.880 281,700 +0.12(+1.23%)
Dec 15, 2023 10.04 10.13 9.620 9.760 395,400 -0.25(-2.50%)
Dec 14, 2023 10.21 10.47 9.930 10.01 373,391 -0.12(-1.18%)
Dec 13, 2023 9.740 10.15 9.550 10.13 369,039 +0.40(+4.11%)
Dec 12, 2023 9.710 9.800 9.610 9.730 177,898 +0.01(+0.10%)
Dec 11, 2023 9.900 9.900 9.660 9.720 139,669 -0.21(-2.11%)
Dec 08, 2023 9.720 9.940 9.700 9.930 157,843 +0.20(+2.06%)
Dec 07, 2023 9.750 9.850 9.580 9.730 507,953 -0.01(-0.10%)
Dec 06, 2023 9.690 9.870 9.580 9.740 175,339 +0.06(+0.62%)
Dec 05, 2023 10.03 10.18 9.670 9.680 294,473 -0.45(-4.44%)
Dec 04, 2023 9.880 10.23 9.880 10.13 225,858 +0.20(+2.01%)
Dec 01, 2023 9.630 9.950 9.610 9.930 259,045 +0.25(+2.58%)
Nov 30, 2023 9.580 9.830 9.520 9.680 518,319 +0.09(+0.94%)
Nov 29, 2023 9.430 9.700 9.430 9.590 272,005 +0.28(+3.01%)
Nov 28, 2023 9.340 9.410 9.250 9.310 138,845 -0.07(-0.75%)
Nov 27, 2023 9.370 9.430 9.130 9.380 248,907 +0.02(+0.21%)
Nov 24, 2023 9.430 9.520 9.340 9.360 80,137 -0.10(-1.06%)
Nov 23, 2023 9.390 9.480 9.380 9.460 32,551 +0.07(+0.75%)
Nov 22, 2023 9.520 9.610 9.320 9.390 150,428 -0.09(-0.95%)
Nov 21, 2023 9.730 9.910 9.460 9.480 462,116 -0.18(-1.86%)
Nov 20, 2023 9.470 9.700 9.440 9.660 202,395 +0.22(+2.33%)
Nov 17, 2023 9.080 9.490 9.070 9.440 370,580 +0.39(+4.31%)
Nov 16, 2023 9.480 9.480 9.040 9.050 335,965 -0.46(-4.84%)
Nov 15, 2023 9.320 9.700 9.320 9.510 234,215 +0.21(+2.26%)
Nov 14, 2023 9.260 9.440 9.140 9.300 322,522 +0.28(+3.10%)
Nov 13, 2023 9.300 9.340 9.020 9.020 283,481 -0.38(-4.04%)
Nov 10, 2023 9.520 9.520 9.270 9.400 241,741 -0.05(-0.53%)
Nov 09, 2023 9.950 9.950 9.420 9.450 364,939 -0.46(-4.64%)
Nov 08, 2023 10.01 10.06 9.880 9.910 186,834 -0.08(-0.80%)
Nov 07, 2023 10.11 10.21 9.950 9.990 285,944 -0.22(-2.15%)
Nov 06, 2023 10.38 10.47 10.14 10.21 254,431 -0.15(-1.45%)
Nov 03, 2023 10.04 10.52 10.04 10.36 513,282 +0.28(+2.78%)
Nov 02, 2023 10.17 10.26 9.480 10.08 481,509 +0.25(+2.54%)
Nov 01, 2023 9.400 10.26 9.270 9.830 835,123 +0.39(+4.13%)
Oct 31, 2023 9.210 9.460 9.090 9.440 436,022 +0.20(+2.16%)
Oct 30, 2023 9.150 9.300 9.070 9.240 168,161 +0.13(+1.43%)
Oct 27, 2023 9.280 9.280 9.060 9.110 254,292 -0.19(-2.04%)
Oct 26, 2023 9.510 9.560 9.240 9.300 219,786 -0.24(-2.52%)
Oct 25, 2023 9.790 9.820 9.490 9.540 243,340 -0.28(-2.85%)
Oct 24, 2023 9.710 9.940 9.670 9.820 194,872 +0.18(+1.87%)
Oct 23, 2023 9.950 9.960 9.630 9.640 327,187 -0.38(-3.79%)
Oct 20, 2023 10.00 10.13 9.930 10.02 213,113 -0.02(-0.20%)
Oct 19, 2023 10.59 10.63 10.02 10.04 339,858 -0.57(-5.37%)
Oct 18, 2023 10.55 10.73 10.38 10.61 399,725 +0.01(+0.09%)
Oct 17, 2023 10.01 10.62 10.01 10.60 403,284 +0.54(+5.37%)
Oct 16, 2023 9.700 10.83 9.650 10.06 856,356 +0.31(+3.18%)
Oct 13, 2023 9.950 9.980 9.680 9.750 313,282 -0.23(-2.30%)
Oct 12, 2023 10.00 10.18 9.890 9.980 324,678 -0.08(-0.80%)
Oct 11, 2023 10.52 10.57 9.880 10.06 571,137 -0.50(-4.73%)
Oct 10, 2023 10.59 10.70 10.31 10.56 360,256 -0.53(-4.78%)
Oct 06, 2023 11.09 0 -0.17(-1.51%)
Oct 05, 2023 10.95 11.30 10.89 11.26 291,399 +0.24(+2.18%)
Oct 04, 2023 11.00 11.09 10.81 11.02 261,263 +0.03(+0.27%)
Oct 03, 2023 11.06 11.16 10.91 10.99 286,029 -0.14(-1.26%)
Oct 02, 2023 11.28 11.30 11.09 11.13 290,310 -0.07(-0.62%)
Sep 29, 2023 11.10 11.30 11.04 11.20 393,315 +0.08(+0.72%)
Sep 28, 2023 11.06 11.17 10.98 11.12 192,163 +0.05(+0.45%)
Sep 27, 2023 11.17 11.21 10.84 11.07 304,201 -0.03(-0.27%)
Sep 26, 2023 11.00 11.38 11.00 11.10 271,075 -0.02(-0.18%)
Sep 25, 2023 10.98 11.14 11.04 11.12 171,864 +0.05(+0.45%)
Sep 22, 2023 11.32 11.36 10.97 11.07 350,118 -0.25(-2.21%)
Sep 21, 2023 11.12 11.40 11.01 11.32 363,312 +0.10(+0.89%)
Sep 20, 2023 11.50 11.54 10.93 11.22 830,545 +0.84(+8.09%)
Sep 19, 2023 10.85 10.86 10.14 10.38 841,122 -0.92(-8.14%)
Sep 18, 2023 11.36 11.42 11.20 11.30 250,295 -0.22(-1.91%)
Sep 15, 2023 11.77 11.85 11.44 11.52 491,911 -0.21(-1.79%)
Sep 14, 2023 11.75 11.88 11.68 11.73 206,261 +0.02(+0.17%)
Sep 13, 2023 11.56 11.77 11.44 11.71 353,284 +0.11(+0.95%)
Sep 12, 2023 11.74 11.85 11.58 11.60 196,983 -0.20(-1.69%)
Sep 11, 2023 11.80 11.86 11.58 11.80 238,479 +0.01(+0.08%)
Sep 08, 2023 11.54 11.84 11.47 11.79 349,433 +0.25(+2.17%)
Sep 07, 2023 11.33 11.55 11.20 11.54 365,495 +0.14(+1.23%)
Sep 06, 2023 11.32 11.44 11.27 11.40 202,121 +0.03(+0.26%)
Sep 05, 2023 11.51 11.58 11.27 11.37 237,238 -0.12(-1.04%)
Sep 01, 2023 11.49 0 +0.21(+1.86%)
Aug 31, 2023 11.47 11.48 11.20 11.28 453,253 -0.15(-1.31%)
Aug 30, 2023 11.46 11.55 11.31 11.43 253,685 -0.07(-0.61%)
Aug 29, 2023 11.29 11.68 11.14 11.50 303,596 +0.23(+2.04%)
Aug 28, 2023 11.26 11.40 11.20 11.27 194,030 +0.04(+0.36%)
Aug 25, 2023 10.96 11.27 10.82 11.23 377,399 +0.28(+2.56%)
Aug 24, 2023 11.05 11.11 10.91 10.95 170,686 -0.10(-0.90%)
Aug 23, 2023 11.22 11.31 11.00 11.05 182,381 -0.13(-1.16%)
Aug 22, 2023 11.50 11.56 10.99 11.18 240,928 -0.28(-2.44%)
Aug 21, 2023 11.29 11.53 11.11 11.46 253,020 +0.14(+1.24%)
Aug 18, 2023 11.13 11.43 11.08 11.32 201,666 +0.07(+0.62%)
Aug 17, 2023 11.20 11.32 11.14 11.25 220,068 -0.07(-0.62%)
Aug 16, 2023 11.15 11.35 11.02 11.32 254,891 +0.09(+0.80%)
Aug 15, 2023 11.31 11.31 10.95 11.23 287,032 -0.15(-1.32%)
Aug 14, 2023 11.16 11.49 11.16 11.38 183,683 +0.06(+0.53%)
Aug 11, 2023 11.27 11.44 11.14 11.32 184,785 +0.01(+0.09%)
Aug 10, 2023 11.64 11.65 11.18 11.31 430,862 -0.29(-2.50%)
Aug 09, 2023 11.83 12.00 11.57 11.60 430,354 -0.35(-2.93%)
Aug 08, 2023 11.88 11.99 11.51 11.95 528,280 -0.19(-1.57%)
Aug 04, 2023 12.14 0 -0.46(-3.65%)
Aug 03, 2023 13.00 13.53 12.44 12.60 740,876 +0.13(+1.04%)
Aug 02, 2023 12.40 12.67 12.34 12.47 376,775 -0.13(-1.03%)
Aug 01, 2023 12.73 12.79 12.11 12.60 461,185 -0.22(-1.72%)
Jul 31, 2023 12.65 12.89 12.57 12.82 411,154 +0.16(+1.26%)
Jul 28, 2023 12.47 12.81 12.36 12.66 254,453 +0.31(+2.51%)
Jul 27, 2023 12.60 12.63 12.29 12.35 244,210 -0.15(-1.20%)
Jul 26, 2023 12.54 12.64 12.31 12.50 208,230 -0.04(-0.32%)
Jul 25, 2023 12.64 12.66 12.26 12.54 238,011 -0.07(-0.56%)
Jul 24, 2023 12.53 12.80 12.45 12.61 228,554 -0.03(-0.24%)
Jul 21, 2023 12.82 12.87 12.52 12.64 338,578 +0.04(+0.32%)
Jul 20, 2023 12.20 12.61 12.15 12.60 348,323 +0.36(+2.94%)
Jul 19, 2023 12.44 12.67 12.09 12.24 290,440 -0.19(-1.53%)
Jul 18, 2023 12.27 12.66 12.10 12.43 489,830 +0.17(+1.39%)
Jul 17, 2023 11.17 12.36 11.00 12.26 746,270 +1.09(+9.76%)
Jul 14, 2023 11.08 11.29 10.98 11.17 252,537 +0.15(+1.36%)
Jul 13, 2023 11.26 11.30 10.89 11.02 264,410 -0.19(-1.69%)
Jul 12, 2023 11.52 11.55 11.21 11.21 249,851 -0.21(-1.84%)
Jul 11, 2023 11.64 11.84 11.30 11.42 415,336 -0.18(-1.55%)
Jul 10, 2023 11.11 11.78 11.08 11.60 552,761 +0.52(+4.69%)
Jul 07, 2023 10.32 11.39 10.30 11.08 837,732 +0.79(+7.68%)
Jul 06, 2023 10.20 10.37 9.930 10.29 469,613 -0.04(-0.39%)
Jul 05, 2023 10.32 10.57 10.30 10.33 320,750 -0.17(-1.62%)
Jul 04, 2023 10.99 10.99 10.40 10.50 130,142 -0.10(-0.94%)
Jun 30, 2023 10.60 0 +0.25(+2.42%)
Jun 29, 2023 10.10 10.39 10.10 10.35 295,289 +0.27(+2.68%)
Jun 28, 2023 9.770 10.11 9.770 10.08 267,839 +0.35(+3.60%)
Jun 27, 2023 9.580 9.800 9.520 9.730 191,506 +0.17(+1.78%)
Jun 26, 2023 9.430 9.630 9.390 9.560 149,480 +0.10(+1.06%)
Jun 23, 2023 9.520 9.600 9.380 9.460 279,397 -0.20(-2.07%)
Jun 22, 2023 9.580 9.810 9.580 9.660 235,064 -0.04(-0.41%)
Jun 21, 2023 9.760 9.880 9.640 9.700 191,492 -0.07(-0.72%)
Jun 20, 2023 9.510 9.810 9.480 9.770 281,962 +0.18(+1.88%)
Jun 19, 2023 9.650 9.650 9.560 9.590 32,580 -0.11(-1.13%)
Jun 16, 2023 9.490 9.720 9.460 9.700 775,799 -0.12(-1.22%)
Jun 15, 2023 9.710 9.890 9.600 9.820 232,153 +1.82(+22.75%)
May 08, 2023 7.900 8.060 7.740 8.000 483,014 +0.22(+2.83%)
May 05, 2023 8.050 8.110 7.660 7.780 815,101 -0.22(-2.75%)
May 04, 2023 9.890 9.940 7.960 8.000 1,507,141 -2.04(-20.32%)
May 03, 2023 10.03 10.39 9.750 10.04 555,506 +0.04(+0.40%)
May 02, 2023 10.10 10.39 9.920 10.00 387,548 -0.18(-1.77%)
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.