Bausch Health Companies Inc (NY: BHC )

9.200 +1.030 (+12.61%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 8.090 8.405 8.090 8.170 1,999,675 +0.01(+0.12%)
Oct 29, 2024 8.220 8.300 8.090 8.160 1,014,880 -0.03(-0.37%)
Oct 28, 2024 8.060 8.230 8.050 8.190 1,143,423 +0.15(+1.87%)
Oct 25, 2024 8.130 8.150 7.985 8.040 612,076 -0.08(-0.99%)
Oct 24, 2024 8.110 8.250 8.070 8.120 929,368 +0.05(+0.62%)
Oct 23, 2024 8.050 8.120 8.000 8.070 872,081 -0.04(-0.49%)
Oct 22, 2024 8.140 8.190 8.090 8.110 1,144,638 -0.06(-0.73%)
Oct 21, 2024 8.120 8.345 8.120 8.170 1,559,123 +0.01(+0.12%)
Oct 18, 2024 8.220 8.280 8.070 8.160 1,481,373 -0.20(-2.39%)
Oct 17, 2024 8.420 8.470 8.345 8.360 2,123,065 -0.10(-1.18%)
Oct 16, 2024 8.450 8.510 8.390 8.460 2,291,391 +0.07(+0.83%)
Oct 15, 2024 8.300 8.480 8.240 8.390 1,839,583 +0.15(+1.82%)
Oct 14, 2024 8.370 8.440 8.185 8.240 2,653,624 +0.29(+3.65%)
Oct 11, 2024 8.100 8.120 7.905 7.950 1,238,139 -0.15(-1.85%)
Oct 10, 2024 7.910 8.120 7.850 8.100 759,511 +0.17(+2.14%)
Oct 09, 2024 8.040 8.040 7.875 7.930 1,743,047 -0.13(-1.61%)
Oct 08, 2024 8.150 8.268 8.060 8.060 1,087,386 -0.10(-1.23%)
Oct 07, 2024 8.300 8.297 8.080 8.160 1,166,732 -0.16(-1.92%)
Oct 04, 2024 8.300 8.490 8.270 8.320 1,155,077 +0.05(+0.60%)
Oct 03, 2024 8.120 8.290 8.100 8.270 1,146,327 +0.11(+1.35%)
Oct 02, 2024 8.250 8.250 8.130 8.160 1,123,295 -0.11(-1.33%)
Oct 01, 2024 8.150 8.325 8.010 8.270 1,379,582 +0.11(+1.35%)
Sep 30, 2024 8.260 8.270 7.990 8.160 2,281,677 -0.10(-1.21%)
Sep 27, 2024 8.180 8.275 8.102 8.260 1,561,022 +0.15(+1.85%)
Sep 26, 2024 8.060 8.220 8.025 8.110 2,169,796 +0.08(+1.00%)
Sep 25, 2024 8.100 8.100 7.935 8.030 1,849,508 -0.05(-0.62%)
Sep 24, 2024 8.050 8.110 7.930 8.080 1,851,669 +0.07(+0.87%)
Sep 23, 2024 8.030 8.070 7.820 8.010 1,560,525 -0.02(-0.25%)
Sep 20, 2024 8.190 8.285 8.020 8.030 1,989,533 -0.15(-1.83%)
Sep 19, 2024 8.200 8.340 7.825 8.180 4,700,118 +0.16(+2.00%)
Sep 18, 2024 7.480 8.110 7.390 8.020 8,165,335 +0.84(+11.70%)
Sep 17, 2024 7.000 7.200 6.890 7.180 3,173,397 +0.18(+2.57%)
Sep 16, 2024 6.790 7.045 6.585 7.000 6,593,253 +0.68(+10.76%)
Sep 13, 2024 6.330 6.380 6.255 6.320 1,047,584 +0.02(+0.32%)
Sep 12, 2024 6.390 6.440 6.295 6.300 946,325 -0.08(-1.25%)
Sep 11, 2024 6.240 6.430 6.200 6.380 2,812,789 +0.13(+2.08%)
Sep 10, 2024 6.150 6.360 6.030 6.250 2,216,757 +0.05(+0.81%)
Sep 09, 2024 6.250 6.450 6.165 6.200 1,187,838 -0.01(-0.16%)
Sep 06, 2024 6.210 6.330 6.120 6.210 11,532,608 +0.02(+0.32%)
Sep 05, 2024 6.270 6.310 6.120 6.190 879,543 -0.04(-0.64%)
Sep 04, 2024 6.030 6.305 6.012 6.230 1,208,794 +0.16(+2.64%)
Sep 03, 2024 5.880 6.230 5.840 6.070 2,135,919 +0.14(+2.36%)
Aug 30, 2024 5.910 5.980 5.860 5.930 1,266,773 +0.06(+1.02%)
Aug 29, 2024 5.940 6.000 5.850 5.870 9,710,241 -0.03(-0.51%)
Aug 28, 2024 5.930 5.970 5.830 5.900 745,243 -0.06(-1.01%)
Aug 27, 2024 5.960 6.040 5.920 5.960 1,136,305 -0.01(-0.17%)
Aug 26, 2024 5.910 6.050 5.870 5.970 1,123,277 +0.10(+1.70%)
Aug 23, 2024 5.810 5.941 5.760 5.870 918,782 +0.10(+1.73%)
Aug 22, 2024 5.850 5.875 5.720 5.770 954,376 -0.06(-1.03%)
Aug 21, 2024 5.890 5.910 5.720 5.830 751,180 +0.00(+0.00%)
Aug 20, 2024 5.730 5.870 5.730 5.830 858,710 +0.08(+1.39%)
Aug 19, 2024 5.750 5.795 5.720 5.750 692,257 +0.02(+0.35%)
Aug 16, 2024 5.720 5.810 5.660 5.730 717,973 -0.01(-0.17%)
Aug 15, 2024 5.650 5.880 5.620 5.740 1,242,195 +0.21(+3.80%)
Aug 14, 2024 5.500 5.550 5.455 5.530 787,524 +0.05(+0.91%)
Aug 13, 2024 5.420 5.485 5.350 5.480 1,033,231 +0.07(+1.29%)
Aug 12, 2024 5.420 5.560 5.405 5.410 1,001,440 -0.01(-0.18%)
Aug 09, 2024 5.530 5.570 5.380 5.420 1,404,510 -0.06(-1.09%)
Aug 08, 2024 5.340 5.580 4.990 5.480 5,133,047 +0.26(+4.98%)
Aug 07, 2024 5.480 5.500 5.200 5.220 1,464,486 -0.17(-3.15%)
Aug 06, 2024 5.280 5.510 5.190 5.390 2,461,400 +0.16(+3.06%)
Aug 05, 2024 5.390 5.450 5.120 5.230 3,695,593 -0.40(-7.10%)
Aug 02, 2024 5.450 5.820 5.180 5.630 3,565,691 -0.47(-7.70%)
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.