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

Bausch Health Companies Inc (NY: BHC )

8.180 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 8.160 8.215 8.110 8.180 579,530 -0.01(-0.12%)
Nov 20, 2024 8.190 8.360 8.160 8.190 902,942 +0.00(+0.00%)
Nov 19, 2024 8.280 8.320 8.145 8.190 1,131,085 -0.19(-2.27%)
Nov 18, 2024 8.400 8.510 8.362 8.380 1,130,422 -0.10(-1.18%)
Nov 15, 2024 8.720 8.730 8.470 8.480 1,027,632 -0.28(-3.20%)
Nov 14, 2024 8.760 8.865 8.720 8.760 858,655 -0.02(-0.23%)
Nov 13, 2024 9.120 9.120 8.765 8.780 1,403,369 -0.35(-3.83%)
Nov 12, 2024 9.250 9.310 8.900 9.130 1,631,181 -0.22(-2.35%)
Nov 11, 2024 9.380 9.490 9.310 9.350 1,749,768 +0.01(+0.11%)
Nov 08, 2024 9.400 9.455 9.280 9.340 1,069,475 -0.08(-0.85%)
Nov 07, 2024 9.430 9.500 9.190 9.420 2,783,454 -0.08(-0.84%)
Nov 06, 2024 9.810 9.820 9.490 9.500 2,988,528 -0.19(-1.96%)
Nov 05, 2024 9.260 9.710 9.170 9.690 3,345,769 +0.43(+4.64%)
Nov 04, 2024 9.730 9.850 9.260 9.260 2,692,096 -0.52(-5.32%)
Nov 01, 2024 9.310 9.800 9.230 9.780 3,457,100 +0.58(+6.30%)
Oct 31, 2024 8.470 9.360 8.460 9.200 7,666,084 +1.03(+12.61%)
Oct 30, 2024 8.090 8.405 8.090 8.170 1,999,675 +0.01(+0.12%)
Oct 29, 2024 8.220 8.300 8.090 8.160 1,014,880 -0.03(-0.37%)
Oct 28, 2024 8.060 8.230 8.050 8.190 1,143,423 +0.15(+1.87%)
Oct 25, 2024 8.130 8.150 7.985 8.040 612,076 -0.08(-0.99%)
Oct 24, 2024 8.110 8.250 8.070 8.120 929,368 +0.05(+0.62%)
Oct 23, 2024 8.050 8.120 8.000 8.070 872,081 -0.04(-0.49%)
Oct 22, 2024 8.140 8.190 8.090 8.110 1,144,638 -0.06(-0.73%)
Oct 21, 2024 8.120 8.345 8.120 8.170 1,559,123 +0.01(+0.12%)
Oct 18, 2024 8.220 8.280 8.070 8.160 1,481,373 -0.20(-2.39%)
Oct 17, 2024 8.420 8.470 8.345 8.360 2,123,065 -0.10(-1.18%)
Oct 16, 2024 8.450 8.510 8.390 8.460 2,291,391 +0.07(+0.83%)
Oct 15, 2024 8.300 8.480 8.240 8.390 1,839,583 +0.15(+1.82%)
Oct 14, 2024 8.370 8.440 8.185 8.240 2,653,624 +0.29(+3.65%)
Oct 11, 2024 8.100 8.120 7.905 7.950 1,238,139 -0.15(-1.85%)
Oct 10, 2024 7.910 8.120 7.850 8.100 759,511 +0.17(+2.14%)
Oct 09, 2024 8.040 8.040 7.875 7.930 1,743,047 -0.13(-1.61%)
Oct 08, 2024 8.150 8.268 8.060 8.060 1,087,386 -0.10(-1.23%)
Oct 07, 2024 8.300 8.297 8.080 8.160 1,166,732 -0.16(-1.92%)
Oct 04, 2024 8.300 8.490 8.270 8.320 1,155,077 +0.05(+0.60%)
Oct 03, 2024 8.120 8.290 8.100 8.270 1,146,327 +0.11(+1.35%)
Oct 02, 2024 8.250 8.250 8.130 8.160 1,123,295 -0.11(-1.33%)
Oct 01, 2024 8.150 8.325 8.010 8.270 1,379,582 +0.11(+1.35%)
Sep 30, 2024 8.260 8.270 7.990 8.160 2,281,677 -0.10(-1.21%)
Sep 27, 2024 8.180 8.275 8.102 8.260 1,561,022 +0.15(+1.85%)
Sep 26, 2024 8.060 8.220 8.025 8.110 2,169,796 +0.08(+1.00%)
Sep 25, 2024 8.100 8.100 7.935 8.030 1,849,508 -0.05(-0.62%)
Sep 24, 2024 8.050 8.110 7.930 8.080 1,851,669 +0.07(+0.87%)
Sep 23, 2024 8.030 8.070 7.820 8.010 1,560,525 -0.02(-0.25%)
Sep 20, 2024 8.190 8.285 8.020 8.030 1,989,533 -0.15(-1.83%)
Sep 19, 2024 8.200 8.340 7.825 8.180 4,700,118 +0.16(+2.00%)
Sep 18, 2024 7.480 8.110 7.390 8.020 8,165,335 +0.84(+11.70%)
Sep 17, 2024 7.000 7.200 6.890 7.180 3,173,397 +0.18(+2.57%)
Sep 16, 2024 6.790 7.045 6.585 7.000 6,593,253 +0.68(+10.76%)
Sep 13, 2024 6.330 6.380 6.255 6.320 1,047,584 +0.02(+0.32%)
Sep 12, 2024 6.390 6.440 6.295 6.300 946,325 -0.08(-1.25%)
Sep 11, 2024 6.240 6.430 6.200 6.380 2,812,789 +0.13(+2.08%)
Sep 10, 2024 6.150 6.360 6.030 6.250 2,216,757 +0.05(+0.81%)
Sep 09, 2024 6.250 6.450 6.165 6.200 1,187,838 -0.01(-0.16%)
Sep 06, 2024 6.210 6.330 6.120 6.210 11,532,608 +0.02(+0.32%)
Sep 05, 2024 6.270 6.310 6.120 6.190 879,543 -0.04(-0.64%)
Sep 04, 2024 6.030 6.305 6.012 6.230 1,208,794 +0.16(+2.64%)
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.