Skip to main content

Bausch Health Companies Inc (TSX: BHC )

9.220 -0.420 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.35 0 +0.12(+0.84%)
Mar 27, 2024 13.48 14.24 13.44 14.23 643,677 +0.83(+6.19%)
Mar 26, 2024 12.84 13.47 12.84 13.40 994,889 +0.51(+3.96%)
Mar 25, 2024 13.03 13.39 12.88 12.89 320,846 -0.12(-0.92%)
Mar 22, 2024 12.80 13.02 12.77 13.01 206,667 +0.19(+1.48%)
Mar 21, 2024 12.87 13.00 12.76 12.82 473,599 -0.12(-0.93%)
Mar 20, 2024 12.94 12.97 12.68 12.94 232,933 +0.00(+0.00%)
Mar 19, 2024 12.65 12.98 12.64 12.94 325,514 +0.24(+1.89%)
Mar 18, 2024 12.55 12.71 12.41 12.70 398,976 +0.24(+1.93%)
Mar 15, 2024 12.40 12.49 12.27 12.46 437,351 +0.14(+1.14%)
Mar 14, 2024 12.44 12.50 12.23 12.32 236,895 -0.18(-1.44%)
Mar 13, 2024 12.42 12.68 12.42 12.50 204,197 +0.10(+0.81%)
Mar 12, 2024 12.33 12.42 12.25 12.40 158,731 +0.09(+0.73%)
Mar 11, 2024 12.35 12.50 12.28 12.31 132,693 -0.15(-1.20%)
Mar 08, 2024 12.50 12.65 12.35 12.46 220,951 -0.04(-0.32%)
Mar 07, 2024 12.56 12.59 12.30 12.50 186,069 +0.03(+0.24%)
Mar 06, 2024 13.10 13.10 12.41 12.47 324,077 -0.53(-4.08%)
Mar 05, 2024 12.90 13.06 12.70 13.00 380,571 -0.01(-0.08%)
Mar 04, 2024 13.24 13.40 12.88 13.01 529,100 -0.39(-2.91%)
Mar 01, 2024 12.88 13.41 12.62 13.40 568,488 +0.63(+4.93%)
Feb 29, 2024 12.66 12.81 12.45 12.77 613,206 +0.27(+2.16%)
Feb 28, 2024 12.42 12.74 12.36 12.50 343,828 +0.09(+0.73%)
Feb 27, 2024 11.96 12.43 11.96 12.41 491,607 +0.25(+2.06%)
Feb 26, 2024 12.38 12.38 11.95 12.16 897,135 -0.23(-1.86%)
Feb 23, 2024 12.62 12.75 12.03 12.39 472,271 -0.16(-1.27%)
Feb 22, 2024 12.21 12.79 11.74 12.55 836,936 +0.86(+7.36%)
Feb 21, 2024 11.65 11.90 11.59 11.69 375,052 +0.06(+0.52%)
Feb 20, 2024 11.41 11.63 11.35 11.63 199,113 +0.15(+1.31%)
Feb 16, 2024 11.48 0 +0.05(+0.44%)
Feb 15, 2024 11.44 11.62 11.38 11.43 186,021 +0.03(+0.26%)
Feb 14, 2024 11.48 11.60 11.33 11.40 201,337 +0.00(+0.00%)
Feb 13, 2024 11.04 11.40 10.95 11.40 211,642 +0.12(+1.06%)
Feb 12, 2024 11.04 11.43 11.04 11.28 256,425 +0.24(+2.17%)
Feb 09, 2024 10.97 11.16 10.90 11.04 157,227 +0.11(+1.01%)
Feb 08, 2024 10.91 11.00 10.80 10.93 169,656 -0.02(-0.18%)
Feb 07, 2024 10.97 11.13 10.90 10.95 253,956 -0.02(-0.18%)
Feb 06, 2024 10.54 10.99 10.54 10.97 288,702 +0.43(+4.08%)
Feb 05, 2024 10.55 10.65 10.40 10.54 196,696 -0.14(-1.31%)
Feb 02, 2024 10.52 10.82 10.52 10.68 172,782 -0.02(-0.19%)
Feb 01, 2024 10.62 10.82 10.51 10.70 216,506 +0.16(+1.52%)
Jan 31, 2024 10.92 11.01 10.44 10.54 335,177 -0.42(-3.83%)
Jan 30, 2024 11.11 11.12 10.94 10.96 109,885 -0.23(-2.06%)
Jan 29, 2024 11.02 11.32 10.97 11.19 231,045 +0.18(+1.63%)
Jan 26, 2024 10.88 11.04 10.74 11.01 160,020 +0.11(+1.01%)
Jan 25, 2024 10.90 11.03 10.74 10.90 186,400 +0.00(+0.00%)
Jan 24, 2024 11.10 11.13 10.89 10.90 166,947 -0.15(-1.36%)
Jan 23, 2024 11.19 11.27 10.86 11.05 284,715 -0.03(-0.27%)
Jan 22, 2024 10.96 11.11 10.68 11.08 334,727 +0.14(+1.28%)
Jan 19, 2024 10.99 11.38 10.93 10.94 403,494 -0.22(-1.97%)
Jan 18, 2024 11.02 11.19 10.92 11.16 300,962 +0.12(+1.09%)
Jan 17, 2024 11.16 11.16 10.77 11.04 300,603 -0.32(-2.82%)
Jan 16, 2024 11.40 11.56 11.26 11.36 210,010 -0.04(-0.35%)
Jan 15, 2024 11.38 11.42 11.22 11.40 31,586 -0.04(-0.35%)
Jan 12, 2024 11.35 11.67 11.28 11.44 280,334 +0.16(+1.42%)
Jan 11, 2024 11.33 11.35 11.16 11.28 212,801 -0.04(-0.35%)
Jan 10, 2024 11.14 11.36 10.85 11.32 553,016 +0.17(+1.52%)
Jan 09, 2024 11.15 11.98 11.14 11.15 546,870 -0.09(-0.80%)
Jan 08, 2024 10.92 11.41 10.83 11.24 481,997 +0.28(+2.55%)
Jan 05, 2024 10.33 11.03 10.28 10.96 405,200 +0.55(+5.28%)
Jan 04, 2024 10.43 10.53 10.31 10.41 264,003 -0.03(-0.29%)
Jan 03, 2024 10.20 10.58 10.10 10.44 255,899 +0.09(+0.87%)
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.