Bausch Health Companies Inc (NY: BHC )

24.46 USD -0.16 (-0.65%)
Streaming Delayed Price Updated: 3:37 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 24.62 24.70 23.35 24.62 6,118,930 -0.44(-1.76%)
Jan 21, 2022 24.74 25.57 24.62 25.06 7,525,591 +0.14(+0.56%)
Jan 20, 2022 25.67 25.72 24.90 24.92 5,120,538 -0.66(-2.58%)
Jan 19, 2022 26.66 26.88 25.55 25.58 4,570,487 -1.02(-3.83%)
Jan 18, 2022 26.62 27.23 26.24 26.60 5,966,868 -0.48(-1.77%)
Jan 14, 2022 27.08 0 +0.33(+1.23%)
Jan 13, 2022 27.32 27.63 26.72 26.75 3,232,079 -0.59(-2.16%)
Jan 12, 2022 27.75 27.80 26.79 27.34 5,061,174 -0.42(-1.51%)
Jan 11, 2022 26.51 27.90 25.92 27.76 12,493,875 +1.38(+5.23%)
Jan 10, 2022 26.99 27.04 25.90 26.38 3,581,472 -0.64(-2.37%)
Jan 07, 2022 26.74 27.23 26.58 27.02 3,272,737 +0.30(+1.12%)
Jan 06, 2022 27.35 27.43 26.26 26.72 3,989,553 -0.29(-1.07%)
Jan 05, 2022 27.64 28.08 26.77 27.01 8,974,035 -0.61(-2.21%)
Jan 04, 2022 27.89 28.03 27.27 27.62 2,737,306 -0.17(-0.61%)
Jan 03, 2022 27.94 27.95 27.31 27.79 1,833,354 +0.18(+0.65%)
Dec 31, 2021 27.50 27.95 27.50 27.61 1,375,262 +0.08(+0.29%)
Dec 30, 2021 27.91 28.16 27.52 27.53 1,460,222 -0.40(-1.43%)
Dec 29, 2021 28.17 28.30 27.90 27.93 1,568,204 -0.25(-0.89%)
Dec 28, 2021 28.00 28.35 27.87 28.18 2,057,649 +0.03(+0.11%)
Dec 27, 2021 27.98 28.23 27.71 28.15 2,050,896 +0.16(+0.57%)
Dec 23, 2021 27.71 28.19 27.55 27.99 5,398,821 +0.39(+1.41%)
Dec 22, 2021 26.80 27.80 26.66 27.60 3,280,866 +0.76(+2.83%)
Dec 21, 2021 26.32 26.95 26.07 26.84 5,693,009 +1.14(+4.44%)
Dec 20, 2021 24.52 25.81 24.25 25.70 7,560,143 +0.85(+3.42%)
Dec 17, 2021 24.47 25.00 24.09 24.85 1,843,541 +0.13(+0.53%)
Dec 16, 2021 25.33 25.41 24.68 24.72 3,136,099 -0.34(-1.36%)
Dec 15, 2021 24.63 25.18 24.44 25.06 5,632,029 +0.57(+2.33%)
Dec 14, 2021 24.13 25.17 24.04 24.49 4,928,145 +0.38(+1.58%)
Dec 13, 2021 24.30 24.49 23.94 24.11 2,589,712 -0.27(-1.11%)
Dec 10, 2021 24.91 24.94 24.18 24.38 1,466,804 -0.38(-1.53%)
Dec 09, 2021 25.28 25.36 24.61 24.76 1,725,767 -0.64(-2.52%)
Dec 08, 2021 25.19 25.48 24.95 25.40 1,130,037 +0.21(+0.83%)
Dec 07, 2021 24.68 25.51 24.68 25.19 2,333,480 +0.85(+3.49%)
Dec 06, 2021 23.91 24.86 23.65 24.34 2,732,662 +0.61(+2.57%)
Dec 03, 2021 23.89 24.29 23.17 23.73 2,997,671 +0.27(+1.15%)
Dec 02, 2021 23.20 23.59 23.01 23.46 3,398,026 +0.46(+2.00%)
Dec 01, 2021 24.29 24.47 22.99 23.00 3,324,199 -0.84(-3.52%)
Nov 30, 2021 24.68 24.79 23.71 23.84 3,517,404 -1.11(-4.45%)
Nov 29, 2021 25.51 25.54 24.66 24.95 3,103,154 -0.30(-1.19%)
Nov 26, 2021 25.39 25.51 24.75 25.25 2,402,465 -0.86(-3.29%)
Nov 24, 2021 25.92 26.23 25.80 26.11 1,280,183 +0.08(+0.31%)
Nov 23, 2021 25.59 26.05 25.55 26.03 5,917,743 +0.49(+1.92%)
Nov 22, 2021 26.03 26.07 25.54 25.54 2,086,773 -0.47(-1.81%)
Nov 19, 2021 26.18 26.24 25.75 26.01 2,413,532 -0.17(-0.65%)
Nov 18, 2021 26.20 26.53 26.10 26.18 1,515,448 +0.03(+0.11%)
Nov 17, 2021 26.32 26.52 26.12 26.15 1,622,185 -0.42(-1.58%)
Nov 16, 2021 26.85 26.92 26.44 26.57 2,210,072 -0.27(-1.01%)
Nov 15, 2021 26.59 27.02 26.46 26.84 1,937,826 +0.40(+1.51%)
Nov 12, 2021 26.92 26.94 26.44 26.44 1,210,536 -0.35(-1.31%)
Nov 11, 2021 27.08 27.33 26.78 26.79 1,578,368 -0.23(-0.85%)
Nov 10, 2021 27.36 27.02 27.02 1,650,343 -0.52(-1.89%)
Nov 09, 2021 28.20 28.20 27.38 27.54 1,445,150 -0.70(-2.48%)
Nov 08, 2021 28.00 28.47 27.84 28.24 2,877,183 +0.26(+0.93%)
Nov 05, 2021 27.15 28.02 27.04 27.98 3,428,243 +0.91(+3.36%)
Nov 04, 2021 27.35 27.53 26.43 27.07 4,566,494 -0.18(-0.66%)
Nov 03, 2021 25.98 27.27 25.85 27.25 3,464,418 +1.38(+5.33%)
Nov 02, 2021 27.21 28.00 25.66 25.87 10,152,053 -2.66(-9.32%)
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.