Skip to main content

Bausch Health Companies Inc (NY: BHC )

8.140 -0.080 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.240 8.335 8.180 8.220 1,801,948 -0.02(-0.24%)
Sep 28, 2023 8.190 8.290 8.135 8.240 1,137,512 +0.04(+0.49%)
Sep 27, 2023 8.270 8.290 8.000 8.200 1,903,990 -0.03(-0.36%)
Sep 26, 2023 8.170 8.430 8.150 8.230 1,548,958 -0.02(-0.24%)
Sep 25, 2023 8.190 8.270 8.195 8.250 1,608,305 +0.03(+0.36%)
Sep 22, 2023 8.450 8.450 8.125 8.220 4,335,975 -0.17(-2.03%)
Sep 21, 2023 8.240 8.470 8.155 8.390 7,595,081 +0.05(+0.60%)
Sep 20, 2023 8.680 8.720 8.140 8.340 10,282,446 +0.62(+8.03%)
Sep 19, 2023 8.090 8.100 7.560 7.720 10,085,278 -0.65(-7.77%)
Sep 18, 2023 8.430 8.480 8.300 8.370 2,248,277 -0.15(-1.76%)
Sep 15, 2023 8.670 8.770 8.450 8.520 2,150,385 -0.18(-2.07%)
Sep 14, 2023 8.690 8.790 8.645 8.700 1,613,660 +0.07(+0.81%)
Sep 13, 2023 8.510 8.680 8.440 8.630 1,835,239 +0.06(+0.70%)
Sep 12, 2023 8.610 8.740 8.540 8.570 1,956,454 -0.11(-1.27%)
Sep 11, 2023 8.730 8.730 8.530 8.680 3,330,269 +0.04(+0.46%)
Sep 08, 2023 8.420 8.680 8.415 8.640 3,794,084 +0.22(+2.61%)
Sep 07, 2023 8.280 8.440 8.200 8.420 2,711,613 +0.06(+0.72%)
Sep 06, 2023 8.280 8.400 8.260 8.360 1,744,596 +0.01(+0.12%)
Sep 05, 2023 8.360 8.505 8.260 8.350 1,894,592 -0.11(-1.30%)
Sep 01, 2023 8.420 8.550 8.350 8.460 4,754,807 +0.12(+1.44%)
Aug 31, 2023 8.440 8.480 8.280 8.340 4,844,368 -0.09(-1.07%)
Aug 30, 2023 8.480 8.540 8.350 8.430 1,822,319 -0.05(-0.59%)
Aug 29, 2023 8.260 8.610 8.170 8.480 2,474,041 +0.22(+2.66%)
Aug 28, 2023 8.270 8.395 8.220 8.260 1,633,198 +0.02(+0.24%)
Aug 25, 2023 8.120 8.290 7.930 8.240 3,806,613 +0.17(+2.11%)
Aug 24, 2023 8.120 8.210 8.040 8.070 1,899,341 -0.09(-1.10%)
Aug 23, 2023 8.310 8.330 8.130 8.160 2,300,675 -0.09(-1.09%)
Aug 22, 2023 8.490 8.529 8.115 8.250 4,210,304 -0.20(-2.37%)
Aug 21, 2023 8.370 8.520 8.180 8.450 3,057,237 +0.10(+1.20%)
Aug 18, 2023 8.220 8.445 8.180 8.350 2,334,986 +0.05(+0.60%)
Aug 17, 2023 8.310 8.380 8.250 8.300 1,993,746 -0.05(-0.60%)
Aug 16, 2023 8.250 8.400 8.165 8.350 3,402,446 +0.03(+0.36%)
Aug 15, 2023 8.380 8.380 8.125 8.320 1,890,379 -0.10(-1.19%)
Aug 14, 2023 8.330 8.540 8.290 8.420 1,268,526 +0.01(+0.12%)
Aug 11, 2023 8.350 8.520 8.260 8.410 1,421,175 +0.00(+0.00%)
Aug 10, 2023 8.600 8.705 8.310 8.410 3,089,939 -0.21(-2.44%)
Aug 09, 2023 8.850 8.930 8.600 8.620 2,240,608 -0.28(-3.15%)
Aug 08, 2023 8.790 8.940 8.520 8.900 2,832,688 +0.07(+0.79%)
Aug 07, 2023 9.160 9.400 8.710 8.830 4,641,943 -0.23(-2.54%)
Aug 04, 2023 9.520 9.540 8.960 9.060 3,952,665 -0.35(-3.72%)
Aug 03, 2023 9.780 10.14 9.305 9.410 7,439,667 +0.08(+0.86%)
Aug 02, 2023 9.330 9.510 9.250 9.330 2,371,120 -0.14(-1.48%)
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.