Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bausch Health Companies Inc (TSX: BHC )

8.650 +0.130 (+1.53%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.48 10.62 10.13 10.21 755,113 -0.27(-2.58%)
Jan 30, 2023 11.10 11.10 10.33 10.48 811,907 -0.67(-6.01%)
Jan 27, 2023 11.30 11.61 11.14 11.15 631,463 -0.18(-1.59%)
Jan 26, 2023 11.35 11.77 11.20 11.33 599,074 +0.10(+0.89%)
Jan 25, 2023 11.11 11.27 11.03 11.23 466,502 +0.04(+0.36%)
Jan 24, 2023 10.86 11.33 10.85 11.19 656,474 +0.23(+2.10%)
Jan 23, 2023 10.97 11.47 10.82 10.96 841,173 +0.08(+0.74%)
Jan 20, 2023 10.46 10.91 10.42 10.88 833,771 +0.42(+4.02%)
Jan 19, 2023 10.58 10.76 10.26 10.46 492,814 -0.17(-1.60%)
Jan 18, 2023 10.50 10.75 10.30 10.63 840,372 +0.25(+2.41%)
Jan 17, 2023 10.08 10.58 9.930 10.38 909,819 +0.22(+2.17%)
Jan 16, 2023 10.02 10.37 10.02 10.16 194,356 +0.10(+0.99%)
Jan 13, 2023 9.710 10.07 9.710 10.06 544,927 +0.23(+2.34%)
Jan 12, 2023 9.830 9.900 9.600 9.830 437,468 +0.04(+0.41%)
Jan 11, 2023 10.10 10.15 9.730 9.790 648,741 -0.26(-2.59%)
Jan 10, 2023 10.13 10.43 9.980 10.05 860,327 -0.04(-0.40%)
Jan 09, 2023 10.10 10.18 9.930 10.09 528,074 +0.05(+0.50%)
Jan 06, 2023 9.800 10.15 9.600 10.04 1,113,613 +0.32(+3.29%)
Jan 05, 2023 9.170 9.780 9.100 9.720 1,104,129 +0.45(+4.85%)
Jan 04, 2023 8.660 9.280 8.540 9.270 874,150 +0.68(+7.92%)
Jan 03, 2023 8.600 8.940 8.510 8.590 585,896 +0.09(+1.06%)
Dec 30, 2022 8.500 0 -0.07(-0.82%)
Dec 29, 2022 8.280 8.730 8.260 8.570 631,807 +0.30(+3.63%)
Dec 28, 2022 8.320 8.420 8.130 8.270 848,285 -0.30(-3.50%)
Dec 23, 2022 8.570 0 -0.30(-3.38%)
Dec 22, 2022 9.390 9.390 8.670 8.870 1,058,070 -0.54(-5.74%)
Dec 21, 2022 9.340 9.530 9.240 9.410 530,724 +0.17(+1.84%)
Dec 20, 2022 9.500 9.560 9.080 9.240 962,964 -0.28(-2.94%)
Dec 19, 2022 9.630 9.770 9.520 9.520 690,749 -0.22(-2.26%)
Dec 16, 2022 10.50 10.50 9.520 9.740 3,374,475 -0.80(-7.59%)
Dec 15, 2022 10.50 10.60 10.36 10.54 987,374 -0.08(-0.75%)
Dec 14, 2022 10.48 10.74 10.18 10.62 1,016,593 +0.16(+1.53%)
Dec 13, 2022 10.75 10.94 10.20 10.46 1,199,973 +0.04(+0.38%)
Dec 12, 2022 10.30 10.47 10.01 10.42 1,020,023 +0.00(+0.00%)
Dec 09, 2022 10.38 10.73 10.32 10.42 945,759 +0.07(+0.68%)
Dec 08, 2022 9.900 10.47 9.780 10.35 921,407 +0.53(+5.40%)
Dec 07, 2022 10.06 10.07 9.730 9.820 959,268 -0.30(-2.96%)
Dec 06, 2022 10.24 10.27 9.920 10.12 868,315 -0.16(-1.56%)
Dec 05, 2022 10.59 10.64 10.17 10.28 1,014,745 -0.40(-3.75%)
Dec 02, 2022 10.22 10.78 10.15 10.68 1,222,412 +0.34(+3.29%)
Dec 01, 2022 9.440 10.47 9.440 10.34 2,516,814 +0.91(+9.65%)
Nov 30, 2022 9.820 10.12 9.270 9.430 18,482,542 +0.17(+1.84%)
Nov 29, 2022 9.280 9.370 9.040 9.260 1,465,166 +0.14(+1.54%)
Nov 28, 2022 9.110 9.410 8.980 9.120 948,196 -0.02(-0.22%)
Nov 25, 2022 8.950 9.290 8.890 9.140 914,658 +0.14(+1.56%)
Nov 24, 2022 9.000 9.140 8.870 9.000 512,896 -0.03(-0.33%)
Nov 23, 2022 9.290 9.340 8.860 9.030 1,494,064 -0.24(-2.59%)
Nov 22, 2022 9.290 9.670 8.900 9.270 1,356,524 -0.09(-0.96%)
Nov 21, 2022 9.900 10.00 9.260 9.360 1,102,595 -0.78(-7.69%)
Nov 18, 2022 10.16 10.28 9.770 10.14 893,945 +0.02(+0.20%)
Nov 17, 2022 9.140 10.99 8.930 10.12 2,476,320 +0.82(+8.82%)
Nov 16, 2022 9.450 9.450 9.060 9.300 931,152 -0.23(-2.41%)
Nov 15, 2022 9.780 9.840 9.440 9.530 953,915 +0.03(+0.32%)
Nov 14, 2022 9.950 9.950 9.490 9.500 987,661 -0.43(-4.33%)
Nov 11, 2022 10.00 10.06 9.540 9.930 1,460,917 +0.11(+1.12%)
Nov 10, 2022 9.200 10.04 9.190 9.820 1,510,042 +0.95(+10.71%)
Nov 09, 2022 9.400 9.430 8.830 8.870 1,194,922 -0.63(-6.63%)
Nov 08, 2022 10.03 10.03 9.350 9.500 1,186,815 -0.50(-5.00%)
Nov 07, 2022 9.540 10.07 9.410 10.00 841,573 +0.50(+5.26%)
Nov 04, 2022 8.970 9.560 8.800 9.500 1,181,638 +0.63(+7.10%)
Nov 03, 2022 8.710 9.690 8.560 8.870 1,637,816 -0.07(-0.78%)
Nov 02, 2022 9.390 8.940 1,055,674 -0.49(-5.20%)
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.