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

Bausch Health Companies Inc. Common Stock (TSX:BHC)

10.45 +0.29 (+2.85%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 2, 2025 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 (%)
Aug 29, 2025 10.16 0 +0.33(+3.36%)
Aug 28, 2025 10.02 10.06 9.730 9.830 286,578 -0.19(-1.90%)
Aug 27, 2025 9.980 10.10 9.920 10.02 237,035 +0.08(+0.80%)
Aug 26, 2025 10.12 10.12 9.720 9.940 882,143 -0.18(-1.78%)
Aug 25, 2025 10.34 10.43 10.05 10.12 313,548 -0.26(-2.50%)
Aug 22, 2025 10.50 10.67 10.34 10.38 317,756 -0.05(-0.48%)
Aug 21, 2025 10.56 10.73 10.41 10.43 240,093 -0.09(-0.86%)
Aug 20, 2025 10.81 10.81 10.32 10.52 280,821 -0.27(-2.50%)
Aug 19, 2025 11.06 11.09 10.61 10.79 378,252 -0.28(-2.53%)
Aug 18, 2025 11.33 11.64 10.93 11.07 810,075 -0.45(-3.91%)
Aug 15, 2025 11.00 11.97 10.58 11.52 1,809,703 +1.14(+10.98%)
Aug 14, 2025 10.06 10.74 9.960 10.38 604,900 +0.51(+5.17%)
Aug 13, 2025 9.730 9.880 9.610 9.870 492,263 +0.24(+2.49%)
Aug 12, 2025 9.250 9.660 9.180 9.630 866,491 +0.42(+4.56%)
Aug 11, 2025 7.940 9.610 7.930 9.210 1,336,769 +1.28(+16.14%)
Aug 08, 2025 8.010 8.010 7.910 7.930 204,437 +0.01(+0.13%)
Aug 07, 2025 7.940 8.060 7.830 7.920 381,477 +0.00(+0.00%)
Aug 06, 2025 8.180 8.180 7.850 7.920 493,974 -0.28(-3.41%)
Aug 05, 2025 8.040 8.410 7.980 8.200 665,534 +0.31(+3.93%)
Aug 01, 2025 7.890 0 -0.28(-3.43%)
Jul 31, 2025 8.040 8.310 7.640 8.170 745,713 -0.68(-7.68%)
Jul 30, 2025 9.470 9.470 8.780 8.850 412,197 -0.56(-5.95%)
Jul 29, 2025 9.560 9.560 9.280 9.410 327,247 -0.04(-0.42%)
Jul 28, 2025 9.350 9.600 9.310 9.450 246,031 +0.17(+1.83%)
Jul 25, 2025 9.250 9.360 9.110 9.280 165,230 +0.03(+0.32%)
Jul 24, 2025 9.000 9.400 9.000 9.250 287,205 +0.22(+2.44%)
Jul 23, 2025 8.920 9.120 8.880 9.030 212,576 +0.18(+2.03%)
Jul 22, 2025 8.640 8.880 8.600 8.850 182,751 +0.17(+1.96%)
Jul 21, 2025 8.700 8.810 8.630 8.680 218,104 +0.00(+0.00%)
Jul 18, 2025 8.920 8.950 8.660 8.680 215,031 -0.23(-2.58%)
Jul 17, 2025 8.790 8.970 8.780 8.910 218,122 +0.08(+0.91%)
Jul 16, 2025 8.830 8.950 8.680 8.830 273,832 +0.02(+0.23%)
Jul 15, 2025 8.730 8.850 8.690 8.810 219,672 +0.12(+1.38%)
Jul 14, 2025 8.720 8.770 8.540 8.690 401,357 -0.09(-1.03%)
Jul 11, 2025 8.940 9.010 8.760 8.780 375,033 -0.31(-3.41%)
Jul 10, 2025 9.000 9.220 8.890 9.090 479,472 +0.05(+0.55%)
Jul 09, 2025 9.210 9.380 9.020 9.040 245,417 -0.14(-1.53%)
Jul 08, 2025 9.420 9.510 9.170 9.180 348,925 -0.21(-2.24%)
Jul 07, 2025 9.520 9.670 9.360 9.390 232,757 +0.00(+0.00%)
Jul 04, 2025 9.570 9.430 9.370 9.390 102,834 -0.05(-0.53%)
Jul 03, 2025 9.660 9.810 9.400 9.440 237,458 -0.22(-2.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.