Skip to main content

Bausch Health Companies Inc (NY: BHC )

6.500 -0.270 (-3.99%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 6.780 6.815 6.490 6.500 3,130,981 -0.27(-3.99%)
May 17, 2024 7.030 7.090 6.720 6.770 4,041,074 -0.30(-4.24%)
May 16, 2024 7.080 7.140 6.995 7.070 1,941,461 -0.01(-0.14%)
May 15, 2024 7.170 7.205 7.040 7.080 2,212,822 -0.04(-0.56%)
May 14, 2024 7.210 7.300 7.090 7.120 2,284,812 -0.01(-0.14%)
May 13, 2024 6.950 7.200 6.920 7.130 2,838,652 +0.25(+3.63%)
May 10, 2024 6.980 7.045 6.810 6.880 4,300,566 -0.07(-1.01%)
May 09, 2024 7.030 7.100 6.860 6.950 5,288,479 -0.08(-1.14%)
May 08, 2024 7.400 7.435 6.970 7.030 6,927,436 -0.38(-5.13%)
May 07, 2024 7.520 7.640 7.410 7.410 2,282,690 -0.11(-1.46%)
May 06, 2024 7.870 8.080 7.470 7.520 5,316,983 -0.30(-3.84%)
May 03, 2024 8.100 8.230 7.740 7.820 3,396,646 -0.27(-3.34%)
May 02, 2024 8.480 8.795 7.870 8.090 6,377,355 -0.66(-7.54%)
May 01, 2024 8.750 9.005 8.640 8.750 2,724,432 -0.01(-0.11%)
Apr 30, 2024 8.900 8.989 8.740 8.760 1,546,776 -0.12(-1.35%)
Apr 29, 2024 8.760 8.890 8.740 8.880 2,665,315 +0.17(+1.95%)
Apr 26, 2024 8.620 8.820 8.575 8.710 2,082,642 +0.09(+1.04%)
Apr 25, 2024 8.520 8.655 8.440 8.620 2,793,166 +0.06(+0.70%)
Apr 24, 2024 8.540 8.590 8.450 8.560 1,988,357 +0.03(+0.35%)
Apr 23, 2024 8.500 8.620 8.430 8.530 4,025,452 +0.08(+0.95%)
Apr 22, 2024 8.760 8.800 8.420 8.450 2,358,177 -0.24(-2.76%)
Apr 19, 2024 8.570 8.760 8.545 8.690 2,958,372 +0.09(+1.05%)
Apr 18, 2024 8.660 8.780 8.425 8.600 2,183,657 -0.06(-0.69%)
Apr 17, 2024 8.800 8.926 8.651 8.660 2,199,059 -0.08(-0.92%)
Apr 16, 2024 8.600 8.750 8.480 8.740 2,495,696 +0.11(+1.27%)
Apr 15, 2024 8.800 8.980 8.565 8.630 3,190,927 -0.13(-1.48%)
Apr 12, 2024 8.840 8.945 8.520 8.760 5,244,197 -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%)
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.