Bausch Health Companies Inc (NY: BHC )

28.39 USD +0.18 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 28.39 28.81 28.19 28.39 1,769,931 +0.18(+0.64%)
Sep 21, 2021 27.36 28.50 27.25 28.21 5,065,127 +2.10(+8.04%)
Sep 20, 2021 26.64 26.78 25.82 26.11 3,425,048 -1.16(-4.25%)
Sep 17, 2021 27.36 27.59 27.09 27.27 2,658,404 -0.28(-1.02%)
Sep 16, 2021 28.06 28.12 27.29 27.55 1,756,263 -0.61(-2.17%)
Sep 15, 2021 28.59 28.66 28.11 28.16 1,503,948 -0.50(-1.74%)
Sep 14, 2021 29.24 29.34 28.59 28.66 2,560,456 -0.53(-1.82%)
Sep 13, 2021 28.69 29.31 28.50 29.19 3,180,120 +0.74(+2.60%)
Sep 10, 2021 28.81 29.02 28.39 28.45 1,484,763 -0.17(-0.59%)
Sep 09, 2021 28.24 28.75 28.12 28.62 1,756,404 +0.12(+0.42%)
Sep 08, 2021 29.14 29.25 28.40 28.50 2,043,792 -0.73(-2.50%)
Sep 07, 2021 29.10 29.39 28.84 29.23 1,801,391 -0.10(-0.34%)
Sep 03, 2021 29.39 29.59 29.20 29.33 1,314,658 -0.11(-0.37%)
Sep 02, 2021 28.85 29.53 28.75 29.44 1,272,412 +0.59(+2.05%)
Sep 01, 2021 29.23 29.24 28.65 28.85 3,071,980 -0.28(-0.96%)
Aug 31, 2021 28.94 29.50 28.94 29.13 1,425,353 +0.01(+0.03%)
Aug 30, 2021 29.00 29.26 28.74 29.12 1,657,515 +0.17(+0.59%)
Aug 27, 2021 28.03 28.99 27.92 28.95 1,901,670 +0.85(+3.02%)
Aug 26, 2021 28.81 28.97 28.03 28.10 1,708,209 -0.75(-2.60%)
Aug 25, 2021 28.60 28.87 28.35 28.85 1,420,162 +0.19(+0.66%)
Aug 24, 2021 28.24 28.82 28.11 28.66 1,733,406 +0.43(+1.52%)
Aug 23, 2021 28.26 28.43 27.94 28.23 2,158,865 +0.27(+0.97%)
Aug 20, 2021 27.91 28.39 27.70 27.96 1,804,384 +0.06(+0.22%)
Aug 19, 2021 27.84 28.01 27.32 27.90 2,112,889 -0.28(-0.99%)
Aug 18, 2021 27.64 28.72 27.40 28.18 2,279,790 +0.59(+2.14%)
Aug 17, 2021 27.32 27.64 26.72 27.59 2,908,125 +0.06(+0.22%)
Aug 16, 2021 27.40 27.65 27.12 27.53 2,855,336 -0.03(-0.11%)
Aug 13, 2021 27.36 27.62 27.12 27.56 2,921,070 +0.42(+1.55%)
Aug 12, 2021 26.87 27.23 26.47 27.14 3,023,826 +0.28(+1.04%)
Aug 11, 2021 26.96 27.14 26.50 26.86 2,412,669 -0.20(-0.74%)
Aug 10, 2021 27.65 27.68 27.00 27.06 2,298,416 -0.43(-1.56%)
Aug 09, 2021 27.05 27.55 26.51 27.49 5,455,013 +0.82(+3.07%)
Aug 06, 2021 25.88 26.88 25.65 26.67 2,796,770 +0.74(+2.85%)
Aug 05, 2021 25.29 26.02 24.96 25.93 3,365,776 +0.89(+3.55%)
Aug 04, 2021 26.24 26.55 24.91 25.04 7,619,044 -1.40(-5.30%)
Aug 03, 2021 28.47 28.59 26.09 26.44 12,058,785 -3.21(-10.83%)
Aug 02, 2021 29.59 30.01 29.47 29.65 2,579,383 +0.40(+1.37%)
Jul 30, 2021 29.59 29.64 29.10 29.25 1,444,782 -0.34(-1.15%)
Jul 29, 2021 29.70 29.93 29.43 29.59 1,273,972 +0.05(+0.17%)
Jul 28, 2021 28.38 29.82 28.22 29.54 1,942,372 +1.44(+5.12%)
Jul 27, 2021 28.43 28.56 28.04 28.10 924,232 -0.53(-1.85%)
Jul 26, 2021 28.51 28.97 28.40 28.63 643,422 +0.03(+0.10%)
Jul 23, 2021 28.81 28.82 28.28 28.60 1,907,337 +0.01(+0.03%)
Jul 22, 2021 28.92 29.03 28.29 28.59 821,748 -0.44(-1.52%)
Jul 21, 2021 28.72 29.08 28.60 29.03 1,217,889 +0.65(+2.29%)
Jul 20, 2021 27.31 28.50 27.22 28.38 1,697,491 +1.23(+4.53%)
Jul 19, 2021 27.11 27.39 26.72 27.15 3,154,996 -0.46(-1.67%)
Jul 16, 2021 28.41 28.46 27.53 27.61 2,051,216 -0.84(-2.95%)
Jul 15, 2021 28.71 28.86 28.00 28.45 1,911,648 -0.51(-1.76%)
Jul 14, 2021 29.52 29.62 28.86 28.96 1,334,276 -0.41(-1.40%)
Jul 13, 2021 29.48 29.67 29.18 29.37 1,048,843 -0.23(-0.78%)
Jul 12, 2021 29.27 29.88 29.22 29.60 978,237 +0.32(+1.09%)
Jul 09, 2021 28.99 29.46 28.88 29.28 1,091,172 +0.53(+1.84%)
Jul 08, 2021 28.50 28.88 28.17 28.75 1,659,189 -0.29(-1.00%)
Jul 07, 2021 29.67 29.71 28.65 29.04 1,743,880 -0.63(-2.12%)
Jul 06, 2021 29.85 29.86 29.26 29.67 1,233,571 -0.22(-0.74%)
Jul 02, 2021 30.11 30.30 29.70 29.89 962,025 -0.17(-0.57%)
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.