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

Bausch Health Companies Inc (TSX: BHC )

11.26 -0.28 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 11.32 11.43 11.15 11.26 225,428 -0.28(-2.43%)
Oct 17, 2024 11.62 11.69 11.51 11.54 137,491 -0.12(-1.03%)
Oct 16, 2024 11.62 11.72 11.57 11.66 156,840 +0.09(+0.78%)
Oct 15, 2024 11.50 11.70 11.45 11.57 302,593 +0.62(+5.66%)
Oct 11, 2024 10.95 0 -0.21(-1.88%)
Oct 10, 2024 10.89 11.17 10.79 11.16 197,890 +0.26(+2.39%)
Oct 09, 2024 11.00 11.01 10.79 10.90 220,157 -0.13(-1.18%)
Oct 08, 2024 11.09 11.29 11.01 11.03 243,765 -0.12(-1.08%)
Oct 07, 2024 11.26 11.30 11.01 11.15 323,611 -0.15(-1.33%)
Oct 04, 2024 11.24 11.53 11.24 11.30 180,403 +0.07(+0.62%)
Oct 03, 2024 11.00 11.24 10.97 11.23 158,912 +0.22(+2.00%)
Oct 02, 2024 11.10 11.12 10.97 11.01 204,373 -0.14(-1.26%)
Oct 01, 2024 10.98 11.23 10.85 11.15 195,423 +0.11(+1.00%)
Sep 30, 2024 11.14 11.17 10.82 11.04 376,058 -0.11(-0.99%)
Sep 27, 2024 10.98 11.17 10.94 11.15 262,708 +0.22(+2.01%)
Sep 26, 2024 10.92 11.07 10.83 10.93 300,657 +0.10(+0.92%)
Sep 25, 2024 10.81 10.89 10.69 10.83 190,579 -0.01(-0.09%)
Sep 24, 2024 10.84 10.92 10.70 10.84 265,139 +0.03(+0.28%)
Sep 23, 2024 10.89 10.89 10.56 10.81 2,162,913 -0.08(-0.73%)
Sep 20, 2024 11.01 11.24 10.87 10.89 1,215,772 -0.22(-1.98%)
Sep 19, 2024 11.11 11.32 10.61 11.11 792,456 +0.20(+1.83%)
Sep 18, 2024 10.06 11.02 10.04 10.91 1,120,371 +1.15(+11.78%)
Sep 17, 2024 9.500 9.780 9.380 9.760 493,460 +0.25(+2.63%)
Sep 16, 2024 9.160 9.570 8.950 9.510 748,721 +0.91(+10.58%)
Sep 13, 2024 8.560 8.660 8.510 8.600 149,173 +0.04(+0.47%)
Sep 12, 2024 8.680 8.740 8.560 8.560 217,047 -0.11(-1.27%)
Sep 11, 2024 8.500 8.720 8.410 8.670 478,122 +0.15(+1.76%)
Sep 10, 2024 8.350 8.640 8.190 8.520 276,253 +0.11(+1.31%)
Sep 09, 2024 8.460 8.740 8.370 8.410 209,538 -0.01(-0.12%)
Sep 06, 2024 8.340 8.560 8.310 8.420 269,819 +0.06(+0.72%)
Sep 05, 2024 8.420 8.530 8.270 8.360 222,882 -0.05(-0.59%)
Sep 04, 2024 8.170 8.510 8.150 8.410 297,701 +0.18(+2.19%)
Sep 03, 2024 7.900 8.440 7.900 8.230 322,328 +0.24(+3.00%)
Aug 30, 2024 7.990 0 +0.10(+1.27%)
Aug 29, 2024 8.000 8.080 7.880 7.890 181,248 -0.05(-0.63%)
Aug 28, 2024 7.970 8.030 7.870 7.940 213,989 -0.06(-0.75%)
Aug 27, 2024 8.000 8.120 7.970 8.000 165,661 -0.05(-0.62%)
Aug 26, 2024 7.940 8.140 7.910 8.050 197,709 +0.14(+1.77%)
Aug 23, 2024 7.890 8.020 7.830 7.910 213,938 +0.08(+1.02%)
Aug 22, 2024 7.890 7.990 7.780 7.830 229,972 -0.10(-1.26%)
Aug 21, 2024 8.000 8.040 7.780 7.930 158,723 +0.00(+0.00%)
Aug 20, 2024 7.830 7.990 7.820 7.930 170,736 +0.10(+1.28%)
Aug 19, 2024 7.830 7.910 7.810 7.830 170,908 -0.03(-0.38%)
Aug 16, 2024 7.830 7.970 7.760 7.860 228,987 -0.02(-0.25%)
Aug 15, 2024 7.720 8.070 7.720 7.880 322,538 +0.28(+3.68%)
Aug 14, 2024 7.490 7.610 7.480 7.600 312,928 +0.11(+1.47%)
Aug 13, 2024 7.440 7.520 7.350 7.490 245,560 +0.05(+0.67%)
Aug 12, 2024 7.460 7.640 7.430 7.440 322,367 -0.01(-0.13%)
Aug 09, 2024 7.520 7.640 7.400 7.450 200,456 -0.07(-0.93%)
Aug 08, 2024 7.280 7.660 6.870 7.520 735,210 +0.32(+4.44%)
Aug 07, 2024 7.500 7.590 7.150 7.200 359,136 -0.24(-3.23%)
Aug 06, 2024 7.340 7.580 7.170 7.440 623,475 -0.35(-4.49%)
Aug 02, 2024 7.790 0 -0.68(-8.03%)
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.