Canada Markets closed

Bausch Health Companies Inc. (BHC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.83-0.53 (-2.89%)
At close: 4:00PM EDT

17.83 0.00 (0.00%)
After hours: 4:18PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 202018.5018.3617.5517.8317.833,031,517
Oct. 23, 202018.1318.4217.8118.3618.363,187,200
Oct. 22, 202017.6518.0517.4518.0018.002,810,700
Oct. 21, 202017.1017.8616.9117.5717.573,830,300
Oct. 20, 202017.4017.4616.9817.0217.022,058,000
Oct. 19, 202017.2917.6217.0017.2117.212,774,200
Oct. 16, 202017.3517.6517.0317.1117.112,924,300
Oct. 15, 202016.5717.4516.4817.3617.364,517,300
Oct. 14, 202016.8217.0116.6516.7616.762,694,800
Oct. 13, 202017.1317.3116.7316.8316.832,643,600
Oct. 12, 202017.4517.6117.1417.2817.282,620,700
Oct. 09, 202017.9618.0517.3917.4817.483,753,500
Oct. 08, 202017.0618.3416.9918.0418.0411,488,600
Oct. 07, 202015.5016.1715.4516.0816.082,512,300
Oct. 06, 202016.4916.4915.2815.3115.314,274,900
Oct. 05, 202015.9516.3615.8316.1716.172,789,300
Oct. 02, 202015.4215.8915.2715.7815.783,452,500
Oct. 01, 202015.6216.1815.6215.8915.894,031,700
Sep. 30, 202014.8715.6914.8615.5415.545,066,300
Sep. 29, 202015.2115.2614.8814.8814.884,037,100
Sep. 28, 202015.5515.6715.1615.2715.273,803,200
Sep. 25, 202015.1215.5115.0215.3015.303,501,200
Sep. 24, 202015.6215.6415.0215.2215.225,019,400
Sep. 23, 202016.0216.2215.6215.7415.744,937,200
Sep. 22, 202016.5716.7215.8516.0416.043,722,200
Sep. 21, 202016.7216.7516.2016.5216.523,387,500
Sep. 18, 202017.4417.5716.8817.1917.194,021,400
Sep. 17, 202016.9417.6816.5917.3817.3810,330,700
Sep. 16, 202016.5017.1716.3516.8816.889,115,100
Sep. 15, 202016.0416.3315.8716.2616.263,181,300
Sep. 14, 202015.5015.9215.4115.9115.912,663,400
Sep. 11, 202015.7015.7115.1815.4015.403,748,700
Sep. 10, 202016.2016.2515.5915.6515.653,967,300
Sep. 09, 202016.2516.3015.9216.1616.163,688,100
Sep. 08, 202016.1716.4015.9116.1316.132,958,700
Sep. 04, 202016.1316.3415.5316.2916.294,239,500
Sep. 03, 202016.3416.7415.8815.9715.973,899,000
Sep. 02, 202016.2816.4215.9516.3916.393,622,500
Sep. 01, 202016.6816.7616.0416.1916.195,409,700
Aug. 31, 202016.8616.8916.5316.6216.623,890,000
Aug. 28, 202016.9817.1416.7416.9116.913,253,800
Aug. 27, 202017.3017.3016.6417.0017.003,475,700
Aug. 26, 202016.8817.3516.8217.2617.264,204,600
Aug. 25, 202017.1317.1316.6316.9516.953,264,300
Aug. 24, 202016.7417.1416.4616.9516.954,831,700
Aug. 21, 202016.9917.0816.3116.3916.395,394,200
Aug. 20, 202016.8017.0216.5516.8816.885,592,500
Aug. 19, 202017.2317.2616.8116.8716.876,013,700
Aug. 18, 202017.8917.9517.1117.3317.335,049,400
Aug. 17, 202017.6117.9417.4117.8717.873,496,500
Aug. 14, 202017.2017.5316.9517.4817.484,525,200
Aug. 13, 202017.3017.7417.1517.1917.195,227,600
Aug. 12, 202017.9618.0017.1417.3917.394,467,500
Aug. 11, 202017.9618.7317.5917.6617.667,426,400
Aug. 10, 202018.3318.6817.6517.7217.725,247,500
Aug. 07, 202019.7219.7617.9418.0518.059,935,700
Aug. 06, 202021.6222.9720.1120.1320.1318,027,700
Aug. 05, 202019.2519.5419.1219.4619.463,010,500
Aug. 04, 202018.9919.4618.9318.9918.992,203,600
Aug. 03, 202018.4919.4918.2919.1319.132,832,600
Jul. 31, 202018.6818.8018.1818.2718.272,600,900
Jul. 30, 202018.5918.9318.5518.8518.852,188,700
Jul. 29, 202018.5619.0418.2719.0419.043,219,600
Jul. 28, 202018.5019.3618.3518.7918.796,032,600
Jul. 27, 202017.0718.0517.0618.0018.005,016,100
Jul. 24, 202017.0017.1616.7917.0517.053,311,200
Jul. 23, 202017.3917.4316.9917.0217.022,945,700
Jul. 22, 202017.7317.8517.2917.3317.332,769,900
Jul. 21, 202018.0018.2217.6617.7017.702,167,800
Jul. 20, 202018.1118.1417.7117.8417.842,206,800
Jul. 17, 202018.3718.5218.0318.0618.062,377,200
Jul. 16, 202018.5418.5417.6118.3118.314,895,900
Jul. 15, 202017.8118.7317.8118.6518.654,074,100
Jul. 14, 202017.3517.4916.9717.4017.403,542,800
Jul. 13, 202017.3817.9017.2817.4117.412,436,200
Jul. 10, 202017.0517.3316.9317.1917.192,692,500
Jul. 09, 202017.5017.5916.7917.1517.153,963,700
Jul. 08, 202018.4518.4517.2217.5517.555,897,300
Jul. 07, 202018.7118.9618.4318.4318.433,242,200
Jul. 06, 202018.4619.2018.3819.0019.003,608,900
Jul. 02, 202018.5618.9018.2718.3418.343,236,800
Jul. 01, 202018.3418.6418.2618.4218.422,460,200
Jun. 30, 202018.0118.3817.5518.2918.293,752,900
Jun. 29, 202018.3418.6817.9518.1918.191,770,600
Jun. 26, 202018.8418.9518.1218.2018.202,491,000
Jun. 25, 202018.4119.0818.2718.9918.992,309,300
Jun. 24, 202019.2319.3018.3318.5618.563,015,800
Jun. 23, 202019.7419.8919.5119.5819.581,853,900
Jun. 22, 202019.2719.7318.9719.6419.642,716,400
Jun. 19, 202020.3520.3919.2919.5819.585,166,800
Jun. 18, 202019.5520.2319.3420.0720.074,613,300
Jun. 17, 202020.0020.3619.4219.8019.808,213,400
Jun. 16, 202018.6919.5417.7819.3819.388,296,100
Jun. 15, 202016.6517.9716.4017.8617.863,774,900
Jun. 12, 202017.6917.9416.7517.1217.124,598,700
Jun. 11, 202018.0018.2616.8017.0217.026,780,200
Jun. 10, 202020.0020.0118.7218.7818.785,537,500
Jun. 09, 202019.9620.1919.5119.8619.864,899,900
Jun. 08, 202019.5720.6919.4620.5120.516,097,400
Jun. 05, 202020.2120.3419.1019.2419.244,685,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...