Skip to main content

Bausch Health Companies Inc (NY: BHC )

10.61 +0.12 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.45 18.73 18.04 18.48 6,500,900 -0.10(-0.54%)
May 28, 2020 18.65 18.93 18.22 18.58 7,139,558 +0.06(+0.32%)
May 27, 2020 18.50 18.81 17.95 18.52 5,497,722 +0.37(+2.04%)
May 26, 2020 18.47 18.88 18.11 18.15 5,411,228 +0.39(+2.20%)
May 22, 2020 18.03 18.11 17.55 17.76 3,777,300 -0.42(-2.31%)
May 21, 2020 18.35 18.35 17.69 18.18 3,145,354 -0.13(-0.71%)
May 20, 2020 18.26 18.68 17.97 18.31 5,064,454 +0.38(+2.12%)
May 19, 2020 17.33 18.18 16.82 17.93 6,641,223 +0.57(+3.28%)
May 18, 2020 16.19 17.64 16.17 17.36 9,116,848 +1.62(+10.29%)
May 15, 2020 16.43 16.54 15.66 15.74 7,652,600 -0.21(-1.32%)
May 14, 2020 16.06 16.22 15.50 15.95 6,216,237 -0.42(-2.57%)
May 13, 2020 17.27 17.30 16.10 16.37 6,799,019 -0.79(-4.60%)
May 12, 2020 16.80 17.55 16.76 17.16 8,464,398 +0.28(+1.66%)
May 11, 2020 16.75 17.03 16.02 16.88 6,332,095 +0.07(+0.42%)
May 08, 2020 15.81 16.88 15.80 16.81 9,562,200 +0.94(+5.92%)
May 07, 2020 16.86 16.97 15.53 15.87 16,838,708 -1.25(-7.30%)
May 06, 2020 17.42 17.56 16.67 17.12 8,048,645 +0.34(+2.03%)
May 05, 2020 16.92 17.37 16.77 16.78 4,938,472 +0.10(+0.60%)
May 04, 2020 16.95 17.35 16.60 16.68 5,840,471 -0.48(-2.80%)
May 01, 2020 17.60 17.69 16.77 17.16 3,486,500 -0.96(-5.30%)
Apr 30, 2020 18.15 18.38 17.71 18.12 4,747,936 -0.27(-1.47%)
Apr 29, 2020 18.00 18.99 17.83 18.39 5,189,527 +0.87(+4.97%)
Apr 28, 2020 18.65 18.81 17.47 17.52 5,312,258 -0.59(-3.26%)
Apr 27, 2020 17.13 18.29 17.13 18.11 6,147,490 +1.19(+7.03%)
Apr 24, 2020 16.84 17.58 16.68 16.92 7,142,800 +0.60(+3.68%)
Apr 23, 2020 16.43 16.78 16.29 16.32 8,244,738 -0.04(-0.24%)
Apr 22, 2020 16.64 16.89 16.29 16.36 4,321,686 +0.12(+0.74%)
Apr 21, 2020 16.66 16.99 16.22 16.24 3,995,113 -1.00(-5.80%)
Apr 20, 2020 16.80 17.60 16.63 17.24 3,829,718 -0.17(-0.98%)
Apr 17, 2020 17.70 17.70 16.81 17.41 3,713,200 +0.49(+2.90%)
Apr 16, 2020 17.62 17.63 16.62 16.92 3,280,738 -0.62(-3.53%)
Apr 15, 2020 17.46 17.77 17.22 17.54 3,219,363 -0.82(-4.47%)
Apr 14, 2020 18.34 18.67 17.76 18.36 4,267,822 +0.52(+2.91%)
Apr 13, 2020 18.27 18.82 17.70 17.84 5,593,617 -0.17(-0.94%)
Apr 09, 2020 16.35 18.89 16.25 18.01 10,867,900 +2.33(+14.86%)
Apr 08, 2020 15.04 15.83 14.86 15.68 5,413,449 +0.83(+5.59%)
Apr 07, 2020 15.50 16.08 14.78 14.85 7,379,440 +0.23(+1.57%)
Apr 06, 2020 13.98 14.81 13.88 14.62 6,190,734 +1.31(+9.84%)
Apr 03, 2020 13.55 14.06 12.97 13.31 6,869,500 -0.27(-1.99%)
Apr 02, 2020 13.34 14.23 13.31 13.58 4,157,499 -0.17(-1.24%)
Apr 01, 2020 14.63 14.91 13.59 13.75 4,359,792 -1.75(-11.29%)
Mar 31, 2020 15.33 16.27 15.10 15.50 4,296,102 +0.25(+1.64%)
Mar 30, 2020 14.48 15.37 13.39 15.25 5,998,497 +0.74(+5.10%)
Mar 27, 2020 15.04 15.20 13.85 14.51 5,141,700 -0.93(-6.02%)
Mar 26, 2020 15.96 16.60 15.24 15.44 6,341,226 -0.33(-2.09%)
Mar 25, 2020 14.95 16.31 14.21 15.77 7,518,029 +0.86(+5.77%)
Mar 24, 2020 14.31 14.92 13.83 14.91 4,895,296 +1.64(+12.36%)
Mar 23, 2020 13.52 13.94 12.49 13.27 6,983,643 -0.39(-2.86%)
Mar 20, 2020 14.59 15.57 13.50 13.66 10,121,100 -0.47(-3.33%)
Mar 19, 2020 12.44 15.38 12.21 14.13 7,162,477 +1.15(+8.86%)
Mar 18, 2020 13.60 13.66 11.15 12.98 10,128,116 -1.73(-11.76%)
Mar 17, 2020 15.48 15.86 14.12 14.71 6,970,029 -0.25(-1.67%)
Mar 16, 2020 15.81 16.73 14.68 14.96 7,642,594 -3.84(-20.43%)
Mar 13, 2020 17.32 18.80 15.81 18.80 6,963,300 +2.58(+15.91%)
Mar 12, 2020 16.90 17.00 15.22 16.22 10,725,819 -2.23(-12.09%)
Mar 11, 2020 18.61 19.11 18.17 18.45 6,336,810 -0.91(-4.70%)
Mar 10, 2020 19.18 19.37 17.62 19.36 6,627,600 +1.09(+5.97%)
Mar 09, 2020 19.13 19.54 17.87 18.27 7,891,462 -2.69(-12.83%)
Mar 06, 2020 21.76 21.83 20.62 20.96 7,639,000 -1.49(-6.64%)
Mar 05, 2020 22.40 22.75 22.00 22.45 4,654,670 -0.68(-2.94%)
Mar 04, 2020 23.53 23.55 22.48 23.13 4,206,847 +0.11(+0.48%)
Mar 03, 2020 23.10 24.12 22.68 23.02 8,670,995 -0.07(-0.30%)
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.