Bausch Health Companies Inc (NY: BHC )

30.26 USD +0.45 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 29.92 30.65 29.82 30.26 3,129,981 +0.45(+1.51%)
Apr 13, 2021 29.96 30.01 29.45 29.81 3,376,605 -0.14(-0.47%)
Apr 12, 2021 30.56 30.56 29.80 29.95 2,572,596 -0.83(-2.70%)
Apr 09, 2021 30.92 31.08 30.53 30.78 1,536,900 +0.01(+0.03%)
Apr 08, 2021 31.80 31.81 30.67 30.77 2,060,380 -0.78(-2.47%)
Apr 07, 2021 31.21 31.62 31.09 31.55 1,622,008 +0.31(+0.99%)
Apr 06, 2021 31.47 31.72 31.11 31.24 2,611,890 -0.28(-0.89%)
Apr 05, 2021 31.92 32.00 31.20 31.52 1,489,239 -0.19(-0.60%)
Apr 01, 2021 31.82 32.00 31.37 31.71 2,098,000 -0.03(-0.09%)
Mar 31, 2021 31.39 32.09 31.29 31.74 2,631,260 +0.70(+2.26%)
Mar 30, 2021 30.62 31.25 30.53 31.04 1,417,042 +0.35(+1.14%)
Mar 29, 2021 30.80 31.06 30.38 30.69 1,656,045 -0.31(-1.00%)
Mar 26, 2021 31.36 31.44 30.47 31.00 1,505,700 -0.10(-0.32%)
Mar 25, 2021 30.50 31.19 30.05 31.10 2,509,476 +0.39(+1.27%)
Mar 24, 2021 30.55 31.72 30.52 30.71 3,488,495 -0.95(-3.00%)
Mar 23, 2021 32.58 32.72 31.60 31.66 2,949,304 -1.30(-3.94%)
Mar 22, 2021 32.99 33.22 32.60 32.96 2,085,343 -0.04(-0.12%)
Mar 19, 2021 32.78 33.33 32.52 33.00 11,126,600 +0.16(+0.49%)
Mar 18, 2021 33.46 33.77 32.62 32.84 11,463,652 -0.47(-1.41%)
Mar 17, 2021 33.13 33.62 32.80 33.31 13,973,000 -0.07(-0.21%)
Mar 16, 2021 34.01 34.34 33.04 33.38 12,166,155 -0.42(-1.24%)
Mar 15, 2021 33.35 34.09 33.28 33.80 2,046,537 +0.46(+1.38%)
Mar 12, 2021 34.14 34.19 33.26 33.34 5,394,400 -1.04(-3.03%)
Mar 11, 2021 31.99 34.57 31.84 34.38 14,903,706 +1.56(+4.75%)
Mar 10, 2021 34.13 34.30 32.75 32.82 9,560,713 -1.11(-3.27%)
Mar 09, 2021 33.47 34.80 33.22 33.93 7,463,329 +0.85(+2.57%)
Mar 08, 2021 32.93 33.68 32.58 33.08 9,881,215 +0.11(+0.33%)
Mar 05, 2021 32.12 33.11 30.92 32.97 4,145,100 +1.07(+3.35%)
Mar 04, 2021 32.54 33.11 31.33 31.90 5,064,478 -0.66(-2.03%)
Mar 03, 2021 32.28 32.84 31.80 32.56 5,454,837 +0.28(+0.87%)
Mar 02, 2021 31.95 32.44 31.71 32.28 4,335,434 +0.53(+1.67%)
Mar 01, 2021 31.90 32.46 31.60 31.75 6,048,655 +0.33(+1.05%)
Feb 26, 2021 31.42 31.87 30.63 31.42 7,557,700 +0.14(+0.45%)
Feb 25, 2021 31.31 31.57 30.64 31.28 5,106,694 +0.23(+0.74%)
Feb 24, 2021 31.39 31.90 30.87 31.05 5,441,424 -0.52(-1.65%)
Feb 23, 2021 31.44 31.66 30.35 31.57 2,784,909 -0.06(-0.19%)
Feb 22, 2021 31.95 32.08 31.49 31.63 2,851,319 -0.30(-0.94%)
Feb 19, 2021 31.58 32.37 31.46 31.93 3,165,400 +0.35(+1.11%)
Feb 18, 2021 31.77 31.87 31.26 31.58 4,023,565 -0.45(-1.40%)
Feb 17, 2021 32.00 32.50 31.27 32.03 7,366,551 +0.71(+2.27%)
Feb 16, 2021 31.85 31.89 31.00 31.32 7,623,850 +0.09(+0.29%)
Feb 12, 2021 32.00 32.25 30.63 31.23 8,582,700 +1.12(+3.72%)
Feb 11, 2021 29.50 30.14 29.06 30.11 7,125,339 +0.53(+1.79%)
Feb 10, 2021 29.28 29.59 28.69 29.58 3,128,889 +0.38(+1.30%)
Feb 09, 2021 28.79 29.55 28.40 29.20 4,101,849 +0.34(+1.18%)
Feb 08, 2021 28.25 28.89 28.12 28.86 2,524,476 +0.73(+2.60%)
Feb 05, 2021 27.73 28.15 27.46 28.13 3,384,300 +0.50(+1.81%)
Feb 04, 2021 27.26 27.67 26.99 27.63 3,601,894 +0.33(+1.21%)
Feb 03, 2021 26.93 27.35 26.70 27.30 3,022,226 +0.31(+1.15%)
Feb 02, 2021 26.38 27.06 26.04 26.99 3,143,228 +1.16(+4.49%)
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.