Skip to main content

Bausch Health Companies Inc (NY: BHC )

9.200 +1.030 (+12.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.00 21.09 20.45 20.73 5,578,800 -0.72(-3.36%)
May 30, 2019 22.00 22.21 21.20 21.45 5,373,565 -0.63(-2.85%)
May 29, 2019 22.41 22.44 21.50 22.08 5,172,880 -0.49(-2.17%)
May 28, 2019 23.64 24.10 22.54 22.57 4,696,875 -0.95(-4.04%)
May 24, 2019 23.82 23.94 23.51 23.52 1,663,900 -0.15(-0.63%)
May 23, 2019 24.12 24.15 23.58 23.67 3,180,388 -0.77(-3.15%)
May 22, 2019 24.51 24.64 24.33 24.44 2,648,993 -0.05(-0.20%)
May 21, 2019 24.24 24.54 24.05 24.49 4,095,121 +0.26(+1.07%)
May 20, 2019 24.92 25.00 24.12 24.23 3,376,050 -0.83(-3.31%)
May 17, 2019 24.89 25.21 24.76 25.06 3,193,600 -0.18(-0.71%)
May 16, 2019 25.48 25.50 25.13 25.24 2,541,692 -0.04(-0.16%)
May 15, 2019 24.69 25.36 24.45 25.28 3,815,969 +0.35(+1.40%)
May 14, 2019 24.50 25.05 24.48 24.93 3,556,574 +0.36(+1.47%)
May 13, 2019 24.75 25.05 24.07 24.57 4,919,451 -0.75(-2.96%)
May 10, 2019 26.00 26.00 24.50 25.32 5,104,200 -0.77(-2.95%)
May 09, 2019 26.01 26.31 25.54 26.09 3,521,851 -0.36(-1.36%)
May 08, 2019 25.73 26.79 25.58 26.45 7,384,837 +0.96(+3.77%)
May 07, 2019 25.31 25.74 24.79 25.49 9,884,414 +0.01(+0.04%)
May 06, 2019 23.38 25.68 23.26 25.48 11,994,117 +2.04(+8.70%)
May 03, 2019 23.61 23.96 23.24 23.44 4,009,800 -0.07(-0.30%)
May 02, 2019 22.68 23.54 22.56 23.51 3,943,174 +0.73(+3.20%)
May 01, 2019 23.14 23.55 22.75 22.78 3,965,311 -0.31(-1.34%)
Apr 30, 2019 23.70 23.70 23.08 23.09 2,692,618 -0.54(-2.29%)
Apr 29, 2019 23.80 23.96 23.48 23.63 2,265,505 -0.17(-0.71%)
Apr 26, 2019 23.89 24.06 23.60 23.80 2,216,000 +0.08(+0.34%)
Apr 25, 2019 23.09 23.98 22.69 23.72 4,482,448 +0.71(+3.09%)
Apr 24, 2019 23.46 23.46 23.00 23.01 3,696,946 -0.46(-1.96%)
Apr 23, 2019 22.99 23.50 22.77 23.47 3,772,143 +0.55(+2.40%)
Apr 22, 2019 22.82 23.29 22.65 22.92 3,489,288 -0.21(-0.91%)
Apr 18, 2019 23.08 23.30 22.68 23.13 4,216,700 +0.08(+0.35%)
Apr 17, 2019 24.15 24.27 22.99 23.05 7,382,071 -1.08(-4.48%)
Apr 16, 2019 24.53 24.71 24.04 24.13 2,306,234 -0.21(-0.86%)
Apr 15, 2019 24.80 24.96 23.99 24.34 3,420,003 -0.43(-1.74%)
Apr 12, 2019 26.01 26.14 24.67 24.77 5,851,000 -1.24(-4.77%)
Apr 11, 2019 26.00 26.39 25.73 26.01 2,996,063 -0.11(-0.42%)
Apr 10, 2019 26.19 26.41 25.79 26.12 2,029,495 -0.03(-0.11%)
Apr 09, 2019 26.00 26.77 25.69 26.15 6,045,293 +0.33(+1.28%)
Apr 08, 2019 25.11 25.83 25.05 25.82 3,107,261 +0.70(+2.79%)
Apr 05, 2019 24.98 25.28 24.90 25.12 2,040,200 +0.16(+0.64%)
Apr 04, 2019 24.84 25.05 24.67 24.96 1,972,167 +0.16(+0.65%)
Apr 03, 2019 24.98 25.30 24.73 24.80 2,147,801 -0.12(-0.48%)
Apr 02, 2019 25.18 25.32 24.85 24.92 3,169,189 -0.15(-0.60%)
Apr 01, 2019 24.90 25.22 24.78 25.07 3,142,597 +0.37(+1.50%)
Mar 29, 2019 24.61 24.78 24.36 24.70 2,193,100 +0.18(+0.73%)
Mar 28, 2019 24.43 24.72 24.24 24.52 1,872,660 +0.21(+0.86%)
Mar 27, 2019 24.21 24.75 24.11 24.31 1,699,577 +0.09(+0.37%)
Mar 26, 2019 24.11 24.69 24.05 24.22 2,490,787 +0.08(+0.33%)
Mar 25, 2019 24.58 24.88 23.92 24.14 2,462,406 -0.55(-2.23%)
Mar 22, 2019 25.29 25.36 24.42 24.69 3,576,300 -0.78(-3.06%)
Mar 21, 2019 24.97 25.60 24.97 25.47 3,223,454 +0.10(+0.39%)
Mar 20, 2019 25.75 25.75 24.64 25.37 7,044,587 -0.92(-3.50%)
Mar 19, 2019 24.74 26.34 24.73 26.29 8,738,671 +1.75(+7.13%)
Mar 18, 2019 24.02 24.68 23.94 24.54 4,254,266 +0.56(+2.34%)
Mar 15, 2019 24.20 24.22 23.89 23.98 1,999,100 -0.16(-0.66%)
Mar 14, 2019 24.00 24.30 23.97 24.14 2,364,255 +0.23(+0.96%)
Mar 13, 2019 23.92 24.13 23.82 23.91 1,606,318 +0.14(+0.59%)
Mar 12, 2019 23.50 23.99 23.48 23.77 2,069,609 +0.30(+1.28%)
Mar 11, 2019 23.40 23.56 23.27 23.47 1,778,259 +0.10(+0.43%)
Mar 08, 2019 23.00 23.38 22.79 23.37 2,464,800 -0.15(-0.64%)
Mar 07, 2019 23.49 23.82 23.20 23.52 3,281,926 -0.04(-0.17%)
Mar 06, 2019 23.80 23.89 23.27 23.56 3,103,540 -0.40(-1.67%)
Mar 05, 2019 24.21 24.41 23.82 23.96 4,378,503 -0.22(-0.91%)
Mar 04, 2019 24.43 24.70 23.73 24.18 4,783,246 -0.05(-0.21%)
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.