Skip to main content

Bausch Health Companies Inc (NY: BHC )

8.760 -0.210 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 8.840 8.945 8.520 8.760 5,244,173 -0.21(-2.34%)
Apr 11, 2024 8.910 9.870 8.360 8.970 15,233,286 +0.05(+0.56%)
Apr 10, 2024 9.110 9.200 8.860 8.920 2,595,581 -0.34(-3.67%)
Apr 09, 2024 9.710 9.730 9.055 9.260 3,895,355 -0.43(-4.44%)
Apr 08, 2024 10.45 10.46 9.360 9.690 6,317,150 -0.72(-6.92%)
Apr 05, 2024 10.07 10.48 10.06 10.41 4,491,499 +0.36(+3.58%)
Apr 04, 2024 10.15 10.45 10.04 10.05 3,731,033 +0.01(+0.10%)
Apr 03, 2024 10.10 11.46 9.945 10.04 6,738,428 -0.16(-1.57%)
Apr 02, 2024 10.25 10.25 10.05 10.20 1,462,772 -0.20(-1.92%)
Apr 01, 2024 10.59 10.71 10.33 10.40 2,746,924 -0.21(-1.98%)
Mar 28, 2024 10.46 10.80 10.45 10.61 3,815,282 +0.12(+1.14%)
Mar 27, 2024 9.900 10.49 9.890 10.49 6,335,853 +0.63(+6.39%)
Mar 26, 2024 9.490 9.930 9.470 9.860 3,089,283 +0.38(+4.01%)
Mar 25, 2024 9.640 9.890 9.470 9.480 2,192,225 -0.08(-0.84%)
Mar 22, 2024 9.430 9.575 9.385 9.560 1,138,699 +0.06(+0.63%)
Mar 21, 2024 9.540 9.625 9.430 9.500 1,684,267 -0.09(-0.94%)
Mar 20, 2024 9.510 9.620 9.345 9.590 1,430,423 +0.05(+0.52%)
Mar 19, 2024 9.330 9.570 9.280 9.540 1,465,011 +0.16(+1.71%)
Mar 18, 2024 9.290 9.385 9.160 9.380 1,195,811 +0.18(+1.96%)
Mar 15, 2024 9.150 9.240 9.070 9.200 1,385,517 +0.11(+1.21%)
Mar 14, 2024 9.200 9.270 9.035 9.090 1,037,885 -0.19(-2.05%)
Mar 13, 2024 9.230 9.425 9.210 9.280 1,075,220 +0.09(+0.98%)
Mar 12, 2024 9.140 9.205 9.070 9.190 1,027,329 +0.07(+0.77%)
Mar 11, 2024 9.210 9.265 9.103 9.120 1,127,136 -0.11(-1.19%)
Mar 08, 2024 9.350 9.410 9.150 9.230 1,200,279 -0.05(-0.54%)
Mar 07, 2024 9.270 9.340 9.125 9.280 1,381,615 +0.05(+0.54%)
Mar 06, 2024 9.620 9.680 9.180 9.230 2,660,388 -0.33(-3.45%)
Mar 05, 2024 9.550 9.635 9.360 9.560 2,467,847 -0.02(-0.21%)
Mar 04, 2024 9.790 9.880 9.480 9.580 2,860,480 -0.31(-3.13%)
Mar 01, 2024 9.470 9.900 9.285 9.890 5,991,167 +0.50(+5.32%)
Feb 29, 2024 9.320 9.450 9.160 9.390 3,264,356 +0.19(+2.07%)
Feb 28, 2024 9.190 9.395 9.080 9.200 2,099,066 +0.02(+0.22%)
Feb 27, 2024 9.000 9.190 8.905 9.180 5,155,256 +0.19(+2.11%)
Feb 26, 2024 9.180 9.180 8.825 8.990 2,534,680 -0.19(-2.07%)
Feb 23, 2024 9.350 9.460 8.910 9.180 3,470,659 -0.12(-1.29%)
Feb 22, 2024 9.130 9.480 8.690 9.300 8,072,372 +0.63(+7.27%)
Feb 21, 2024 8.600 8.815 8.565 8.670 3,898,543 +0.07(+0.81%)
Feb 20, 2024 8.490 8.610 8.400 8.600 1,313,207 +0.09(+1.06%)
Feb 16, 2024 8.380 8.510 8.310 8.510 1,620,496 +0.02(+0.24%)
Feb 15, 2024 8.450 8.620 8.400 8.490 1,800,169 +0.06(+0.71%)
Feb 14, 2024 8.540 8.550 8.365 8.430 941,413 +0.02(+0.24%)
Feb 13, 2024 8.130 8.410 8.100 8.410 1,455,499 +0.03(+0.36%)
Feb 12, 2024 8.230 8.500 8.230 8.380 2,346,291 +0.17(+2.07%)
Feb 09, 2024 8.170 8.300 8.105 8.210 1,041,511 +0.08(+0.98%)
Feb 08, 2024 8.120 8.180 8.005 8.130 1,054,730 +0.01(+0.12%)
Feb 07, 2024 8.170 8.270 8.060 8.120 1,278,184 -0.01(-0.12%)
Feb 06, 2024 7.800 8.150 7.780 8.130 1,712,891 +0.36(+4.63%)
Feb 05, 2024 7.870 7.890 7.680 7.770 2,456,759 -0.15(-1.89%)
Feb 02, 2024 7.870 8.040 7.823 7.920 1,198,784 -0.06(-0.75%)
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.