Skip to main content

Bausch Health Companies Inc (NY: BHC )

7.600 +0.220 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.380 7.620 7.360 7.600 3,564,182 +0.22(+2.98%)
Jul 18, 2024 7.580 7.670 7.260 7.380 3,652,029 -0.24(-3.15%)
Jul 17, 2024 7.480 7.680 7.440 7.620 2,842,547 +0.07(+0.93%)
Jul 16, 2024 7.350 7.660 7.300 7.550 4,543,452 +0.23(+3.14%)
Jul 15, 2024 7.400 7.420 7.260 7.320 2,026,709 -0.10(-1.35%)
Jul 12, 2024 7.590 7.620 7.380 7.420 3,102,689 -0.13(-1.72%)
Jul 11, 2024 7.400 7.570 7.350 7.550 9,062,514 +0.23(+3.14%)
Jul 10, 2024 7.100 7.380 7.070 7.320 2,018,591 +0.13(+1.81%)
Jul 09, 2024 7.300 7.355 7.120 7.190 2,396,538 -0.10(-1.37%)
Jul 08, 2024 7.260 7.420 7.200 7.290 2,816,405 +0.06(+0.83%)
Jul 05, 2024 7.020 7.270 6.990 7.230 2,590,240 +0.08(+1.12%)
Jul 03, 2024 7.110 7.180 7.085 7.150 1,244,499 +0.04(+0.56%)
Jul 02, 2024 7.000 7.140 6.950 7.110 1,690,827 +0.02(+0.28%)
Jul 01, 2024 6.980 7.120 6.930 7.090 2,462,840 +0.12(+1.72%)
Jun 28, 2024 6.940 7.000 6.855 6.970 3,260,673 +0.08(+1.16%)
Jun 27, 2024 6.800 6.910 6.680 6.890 2,260,244 +0.10(+1.47%)
Jun 26, 2024 6.750 6.880 6.700 6.790 2,855,903 -0.01(-0.15%)
Jun 25, 2024 6.750 6.835 6.600 6.800 2,656,923 -0.03(-0.44%)
Jun 24, 2024 6.850 6.920 6.720 6.830 2,114,980 +0.03(+0.44%)
Jun 21, 2024 6.730 6.830 6.660 6.800 4,143,674 +0.07(+1.04%)
Jun 20, 2024 6.420 6.820 6.360 6.730 3,627,367 +0.26(+4.02%)
Jun 18, 2024 6.440 6.540 6.375 6.470 2,093,240 +0.04(+0.62%)
Jun 17, 2024 6.290 6.440 6.200 6.430 1,641,531 +0.11(+1.74%)
Jun 14, 2024 6.110 6.330 6.050 6.320 2,475,749 +0.15(+2.43%)
Jun 13, 2024 6.320 6.380 6.160 6.170 2,359,260 -0.14(-2.22%)
Jun 12, 2024 6.240 6.460 6.200 6.310 2,550,225 +0.21(+3.44%)
Jun 11, 2024 6.260 6.280 6.100 6.100 1,168,039 -0.22(-3.48%)
Jun 10, 2024 6.210 6.420 6.210 6.320 1,061,209 +0.05(+0.80%)
Jun 07, 2024 6.160 6.340 6.160 6.270 1,001,898 +0.04(+0.64%)
Jun 06, 2024 6.250 6.310 6.160 6.230 1,338,647 -0.05(-0.80%)
Jun 05, 2024 6.230 6.350 6.210 6.280 1,456,834 +0.08(+1.29%)
Jun 04, 2024 6.250 6.360 6.160 6.200 1,768,692 -0.13(-2.05%)
Jun 03, 2024 6.560 6.610 6.235 6.330 2,208,320 -0.23(-3.51%)
May 31, 2024 6.300 6.570 6.270 6.560 2,477,816 +0.27(+4.29%)
May 30, 2024 6.120 6.290 6.085 6.290 1,506,544 +0.16(+2.61%)
May 29, 2024 6.160 6.205 6.090 6.130 2,288,922 -0.07(-1.13%)
May 28, 2024 6.300 6.410 6.170 6.200 2,588,782 -0.16(-2.52%)
May 24, 2024 6.350 6.450 6.315 6.360 2,031,449 +0.01(+0.16%)
May 23, 2024 6.390 6.450 6.260 6.350 2,393,297 -0.02(-0.31%)
May 22, 2024 6.510 6.550 6.350 6.370 2,284,712 -0.18(-2.75%)
May 21, 2024 6.550 6.590 6.430 6.550 2,877,763 +0.05(+0.77%)
May 20, 2024 6.780 6.815 6.490 6.500 3,130,981 -0.27(-3.99%)
May 17, 2024 7.030 7.090 6.720 6.770 4,041,074 -0.30(-4.24%)
May 16, 2024 7.080 7.140 6.995 7.070 1,941,461 -0.01(-0.14%)
May 15, 2024 7.170 7.205 7.040 7.080 2,212,822 -0.04(-0.56%)
May 14, 2024 7.210 7.300 7.090 7.120 2,284,812 -0.01(-0.14%)
May 13, 2024 6.950 7.200 6.920 7.130 2,838,652 +0.25(+3.63%)
May 10, 2024 6.980 7.045 6.810 6.880 4,300,566 -0.07(-1.01%)
May 09, 2024 7.030 7.100 6.860 6.950 5,288,479 -0.08(-1.14%)
May 08, 2024 7.400 7.435 6.970 7.030 6,927,436 -0.38(-5.13%)
May 07, 2024 7.520 7.640 7.410 7.410 2,282,690 -0.11(-1.46%)
May 06, 2024 7.870 8.080 7.470 7.520 5,316,983 -0.30(-3.84%)
May 03, 2024 8.100 8.230 7.740 7.820 3,396,646 -0.27(-3.34%)
May 02, 2024 8.480 8.795 7.870 8.090 6,377,355 -0.66(-7.54%)
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.