Bausch Health Companies Inc (NY: BHC )

9.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 9.190 9.670 9.190 9.580 5,088,243 +0.30(+3.23%)
May 24, 2022 9.770 9.780 9.130 9.280 4,407,495 -0.51(-5.21%)
May 23, 2022 10.04 10.14 9.740 9.790 4,148,225 -0.14(-1.41%)
May 20, 2022 10.30 10.41 9.515 9.930 15,239,253 -0.22(-2.17%)
May 19, 2022 9.850 10.38 9.760 10.15 10,115,877 +0.20(+2.01%)
May 18, 2022 10.97 11.09 9.925 9.950 7,354,713 -1.08(-9.79%)
May 17, 2022 11.00 11.34 10.78 11.03 5,720,337 +0.26(+2.41%)
May 16, 2022 10.77 11.21 10.54 10.77 7,102,918 -0.07(-0.65%)
May 13, 2022 10.53 11.10 10.50 10.84 10,728,405 +0.39(+3.73%)
May 12, 2022 10.03 10.54 9.670 10.45 13,038,758 +0.32(+3.16%)
May 11, 2022 9.290 10.55 9.270 10.13 16,087,003 +0.73(+7.77%)
May 10, 2022 8.000 10.71 7.800 9.400 42,415,368 -3.50(-27.13%)
May 09, 2022 15.68 15.93 12.81 12.90 18,711,580 -3.14(-19.58%)
May 06, 2022 16.51 16.73 15.86 16.04 15,383,179 -0.72(-4.30%)
May 05, 2022 18.26 18.32 16.45 16.76 13,743,069 -1.34(-7.40%)
May 04, 2022 18.60 18.60 16.59 18.10 14,187,724 -0.56(-3.00%)
May 03, 2022 18.80 19.04 18.31 18.66 8,677,580 -0.19(-1.01%)
May 02, 2022 19.06 19.32 18.48 18.85 5,030,516 -0.16(-0.84%)
Apr 29, 2022 19.93 19.94 18.98 19.01 6,243,760 -0.73(-3.70%)
Apr 28, 2022 20.85 21.44 18.20 19.74 19,009,348 -0.82(-3.99%)
Apr 27, 2022 20.58 20.80 20.23 20.56 2,855,642 +0.01(+0.05%)
Apr 26, 2022 21.30 21.38 20.20 20.55 7,762,970 -0.93(-4.33%)
Apr 25, 2022 21.44 21.52 20.89 21.48 3,956,153 -0.19(-0.88%)
Apr 22, 2022 22.23 22.34 21.65 21.67 3,825,997 -0.56(-2.52%)
Apr 21, 2022 23.00 22.12 22.23 3,863,081 -0.55(-2.41%)
Apr 20, 2022 22.16 23.07 22.16 22.78 5,759,782 +0.64(+2.89%)
Apr 19, 2022 21.07 22.16 20.93 22.14 4,549,815 +1.12(+5.33%)
Apr 18, 2022 22.07 22.07 20.94 21.02 5,039,729 -1.15(-5.19%)
Apr 14, 2022 22.19 22.40 21.95 22.17 2,593,236 -0.12(-0.54%)
Apr 13, 2022 22.39 22.78 21.92 22.29 6,041,325 -0.16(-0.71%)
Apr 12, 2022 22.81 23.22 22.25 22.45 2,620,586 -0.37(-1.62%)
Apr 11, 2022 23.21 23.26 22.78 22.82 1,752,865 -0.56(-2.40%)
Apr 08, 2022 23.30 23.65 22.87 23.38 2,229,729 +0.08(+0.34%)
Apr 07, 2022 23.05 23.37 22.66 23.30 1,869,612 +0.27(+1.17%)
Apr 06, 2022 23.00 23.13 22.64 23.03 2,513,127 -0.20(-0.86%)
Apr 05, 2022 23.68 23.92 23.19 23.23 1,716,659 -0.40(-1.69%)
Apr 04, 2022 23.03 23.97 22.95 23.63 2,418,291 +0.59(+2.56%)
Apr 01, 2022 22.97 23.14 22.69 23.04 1,844,824 +0.19(+0.83%)
Mar 31, 2022 23.15 23.20 22.77 22.85 2,718,201 -0.32(-1.38%)
Mar 30, 2022 23.31 23.58 23.11 23.17 2,326,913 -0.13(-0.56%)
Mar 29, 2022 23.00 23.45 22.84 23.30 3,288,446 +0.72(+3.19%)
Mar 28, 2022 22.74 22.76 21.93 22.58 3,609,663 -0.24(-1.05%)
Mar 25, 2022 23.31 23.48 22.40 22.82 3,867,355 -0.57(-2.44%)
Mar 24, 2022 23.79 23.79 23.10 23.39 3,458,563 -0.21(-0.89%)
Mar 23, 2022 23.98 24.23 23.59 23.60 2,804,258 -0.45(-1.87%)
Mar 22, 2022 23.77 24.17 23.65 24.05 5,224,739 +0.40(+1.69%)
Mar 21, 2022 24.16 24.21 23.34 23.65 3,330,925 -0.55(-2.27%)
Mar 18, 2022 23.31 24.26 23.20 24.20 5,520,383 +0.80(+3.42%)
Mar 17, 2022 23.01 23.44 22.63 23.40 4,026,258 +0.34(+1.47%)
Mar 16, 2022 22.53 23.08 22.32 23.06 5,410,415 +1.09(+4.96%)
Mar 15, 2022 22.20 22.61 21.85 21.97 2,122,336 -0.24(-1.08%)
Mar 14, 2022 22.43 22.55 21.89 22.21 3,614,296 -0.11(-0.49%)
Mar 11, 2022 22.72 22.85 22.26 22.32 2,418,937 -0.24(-1.06%)
Mar 10, 2022 22.31 22.69 22.56 1,873,014 -0.19(-0.84%)
Mar 09, 2022 22.19 23.09 22.18 22.75 3,058,307 +1.15(+5.32%)
Mar 08, 2022 21.87 22.22 20.70 21.60 4,349,694 -0.16(-0.74%)
Mar 07, 2022 22.87 22.87 21.74 21.76 5,865,144 -1.10(-4.81%)
Mar 04, 2022 23.25 23.48 22.52 22.86 3,159,984 -0.75(-3.18%)
Mar 03, 2022 24.30 24.30 23.52 23.61 2,313,984 -0.56(-2.32%)
Mar 02, 2022 23.47 24.23 23.37 24.17 2,268,641 +0.74(+3.16%)
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.