Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 7.72 | 8.11 | 7.72 | 8.10 | 8.10 | 3,763,000 |
| Mar 30, 2023 | 7.77 | 7.82 | 7.55 | 7.71 | 7.71 | 1,357,600 |
| Mar 29, 2023 | 7.55 | 7.68 | 7.51 | 7.67 | 7.67 | 1,289,500 |
| Mar 28, 2023 | 7.45 | 7.56 | 7.38 | 7.47 | 7.47 | 1,588,100 |
| Mar 27, 2023 | 7.34 | 7.49 | 7.25 | 7.45 | 7.45 | 1,873,500 |
| Mar 24, 2023 | 7.20 | 7.25 | 7.02 | 7.23 | 7.23 | 4,417,900 |
| Mar 23, 2023 | 7.67 | 7.71 | 7.22 | 7.28 | 7.28 | 2,420,900 |
| Mar 22, 2023 | 7.96 | 7.96 | 7.57 | 7.58 | 7.58 | 1,879,100 |
| Mar 21, 2023 | 7.76 | 8.04 | 7.72 | 7.92 | 7.92 | 2,811,900 |
| Mar 20, 2023 | 7.59 | 7.68 | 7.50 | 7.61 | 7.61 | 2,256,500 |
| Mar 17, 2023 | 7.68 | 7.73 | 7.52 | 7.60 | 7.60 | 2,844,600 |
| Mar 16, 2023 | 7.51 | 7.84 | 7.39 | 7.79 | 7.79 | 3,219,700 |
| Mar 15, 2023 | 7.70 | 7.76 | 7.51 | 7.63 | 7.63 | 3,616,500 |
| Mar 14, 2023 | 8.14 | 8.22 | 7.84 | 7.92 | 7.92 | 2,873,300 |
| Mar 13, 2023 | 8.00 | 8.07 | 7.86 | 7.96 | 7.96 | 2,860,900 |
| Mar 10, 2023 | 8.24 | 8.27 | 7.87 | 8.03 | 8.03 | 3,736,300 |
| Mar 09, 2023 | 8.58 | 8.65 | 8.28 | 8.32 | 8.32 | 2,747,000 |
| Mar 08, 2023 | 8.59 | 8.71 | 8.43 | 8.62 | 8.62 | 2,567,500 |
| Mar 07, 2023 | 8.76 | 8.86 | 8.64 | 8.64 | 8.64 | 2,010,800 |
| Mar 06, 2023 | 9.17 | 9.18 | 8.78 | 8.82 | 8.82 | 3,468,000 |
| Mar 03, 2023 | 9.34 | 9.39 | 9.15 | 9.16 | 9.16 | 3,661,900 |
| Mar 02, 2023 | 9.07 | 9.34 | 8.88 | 9.25 | 9.25 | 9,362,300 |
| Mar 01, 2023 | 9.37 | 9.45 | 9.11 | 9.22 | 9.22 | 3,670,700 |
| Feb 28, 2023 | 9.32 | 9.47 | 9.16 | 9.31 | 9.31 | 4,898,900 |
| Feb 27, 2023 | 9.57 | 9.61 | 9.24 | 9.33 | 9.33 | 5,981,400 |
| Feb 24, 2023 | 9.77 | 9.90 | 9.49 | 9.57 | 9.57 | 12,061,900 |
| Feb 23, 2023 | 8.99 | 10.23 | 8.90 | 9.85 | 9.85 | 19,602,900 |
| Feb 22, 2023 | 8.84 | 9.11 | 8.56 | 8.64 | 8.64 | 11,498,500 |
| Feb 21, 2023 | 9.46 | 9.75 | 8.83 | 8.86 | 8.86 | 10,625,200 |
| Feb 17, 2023 | 8.85 | 9.71 | 8.85 | 9.51 | 9.51 | 11,002,200 |
| Feb 16, 2023 | 8.86 | 9.10 | 8.68 | 8.97 | 8.97 | 9,200,800 |
| Feb 15, 2023 | 7.96 | 9.07 | 7.88 | 8.98 | 8.98 | 30,503,000 |
| Feb 14, 2023 | 7.30 | 7.57 | 7.24 | 7.53 | 7.53 | 3,568,900 |
| Feb 13, 2023 | 7.20 | 7.38 | 7.07 | 7.32 | 7.32 | 3,531,900 |
| Feb 10, 2023 | 7.23 | 7.29 | 7.08 | 7.16 | 7.16 | 4,739,300 |
| Feb 09, 2023 | 7.70 | 7.70 | 7.16 | 7.26 | 7.26 | 3,843,100 |
| Feb 08, 2023 | 7.76 | 7.83 | 7.48 | 7.58 | 7.58 | 2,961,700 |
| Feb 07, 2023 | 7.66 | 7.96 | 7.55 | 7.84 | 7.84 | 2,580,800 |
| Feb 06, 2023 | 7.76 | 7.77 | 7.63 | 7.69 | 7.69 | 1,621,500 |
| Feb 03, 2023 | 7.76 | 7.98 | 7.66 | 7.86 | 7.86 | 1,778,400 |
| Feb 02, 2023 | 7.90 | 8.12 | 7.81 | 7.90 | 7.90 | 2,980,100 |
| Feb 01, 2023 | 7.67 | 7.89 | 7.52 | 7.83 | 7.83 | 6,182,500 |
| Jan 31, 2023 | 7.80 | 7.92 | 7.61 | 7.70 | 7.70 | 3,064,600 |
| Jan 30, 2023 | 8.31 | 8.31 | 7.71 | 7.82 | 7.82 | 4,015,300 |
| Jan 27, 2023 | 8.49 | 8.72 | 8.36 | 8.38 | 8.38 | 4,675,800 |
| Jan 26, 2023 | 8.54 | 8.82 | 8.37 | 8.52 | 8.52 | 3,865,200 |
| Jan 25, 2023 | 8.30 | 8.44 | 8.22 | 8.38 | 8.38 | 2,238,200 |
| Jan 24, 2023 | 8.12 | 8.48 | 8.10 | 8.37 | 8.37 | 3,272,200 |
| Jan 23, 2023 | 8.21 | 8.57 | 8.07 | 8.18 | 8.18 | 9,228,500 |
| Jan 20, 2023 | 7.85 | 8.15 | 7.72 | 8.15 | 8.15 | 7,923,000 |
| Jan 19, 2023 | 7.89 | 8.00 | 7.61 | 7.77 | 7.77 | 2,326,600 |
| Jan 18, 2023 | 7.82 | 7.97 | 7.69 | 7.89 | 7.89 | 5,908,300 |
| Jan 17, 2023 | 7.48 | 7.90 | 7.42 | 7.74 | 7.74 | 7,069,200 |
| Jan 13, 2023 | 7.27 | 7.53 | 7.24 | 7.50 | 7.50 | 2,843,100 |
| Jan 12, 2023 | 7.36 | 7.41 | 7.15 | 7.34 | 7.34 | 4,367,600 |
| Jan 11, 2023 | 7.53 | 7.55 | 7.24 | 7.31 | 7.31 | 2,237,300 |
| Jan 10, 2023 | 7.55 | 7.78 | 7.43 | 7.48 | 7.48 | 8,730,900 |
| Jan 09, 2023 | 7.57 | 7.60 | 7.43 | 7.55 | 7.55 | 2,873,000 |
| Jan 06, 2023 | 7.22 | 7.56 | 7.07 | 7.47 | 7.47 | 5,480,900 |
| Jan 05, 2023 | 6.77 | 7.22 | 6.71 | 7.16 | 7.16 | 4,431,900 |
| Jan 04, 2023 | 6.38 | 6.89 | 6.30 | 6.87 | 6.87 | 3,722,100 |
| Jan 03, 2023 | 6.31 | 6.56 | 6.22 | 6.28 | 6.28 | 2,518,300 |
| Dec 30, 2022 | 6.17 | 6.36 | 6.12 | 6.28 | 6.28 | 3,164,700 |
| Dec 29, 2022 | 6.13 | 6.45 | 6.09 | 6.31 | 6.31 | 3,175,600 |
| Dec 28, 2022 | 6.18 | 6.24 | 5.99 | 6.09 | 6.09 | 3,930,600 |
| Dec 27, 2022 | 6.22 | 6.29 | 6.11 | 6.20 | 6.20 | 3,973,400 |
| Dec 23, 2022 | 6.46 | 6.49 | 6.18 | 6.33 | 6.33 | 3,982,800 |
| Dec 22, 2022 | 6.82 | 6.87 | 6.34 | 6.53 | 6.53 | 16,350,700 |
| Dec 21, 2022 | 6.82 | 7.00 | 6.77 | 6.91 | 6.91 | 7,155,100 |
| Dec 20, 2022 | 6.95 | 7.02 | 6.66 | 6.80 | 6.80 | 9,617,700 |
| Dec 19, 2022 | 7.08 | 7.15 | 6.98 | 7.00 | 7.00 | 2,837,100 |
| Dec 16, 2022 | 7.63 | 7.63 | 6.96 | 7.13 | 7.13 | 9,428,300 |
| Dec 15, 2022 | 7.75 | 7.79 | 7.59 | 7.73 | 7.73 | 4,649,100 |
| Dec 14, 2022 | 7.68 | 7.93 | 7.51 | 7.86 | 7.86 | 4,219,200 |
| Dec 13, 2022 | 7.93 | 8.07 | 7.53 | 7.71 | 7.71 | 5,336,100 |
| Dec 12, 2022 | 7.58 | 7.67 | 7.33 | 7.65 | 7.65 | 3,771,900 |
| Dec 09, 2022 | 7.59 | 7.87 | 7.56 | 7.63 | 7.63 | 2,914,400 |
| Dec 08, 2022 | 7.27 | 7.70 | 7.19 | 7.61 | 7.61 | 6,474,900 |
| Dec 07, 2022 | 7.38 | 7.39 | 7.13 | 7.21 | 7.21 | 3,690,200 |
| Dec 06, 2022 | 7.54 | 7.54 | 7.26 | 7.43 | 7.43 | 4,074,200 |
| Dec 05, 2022 | 7.88 | 7.92 | 7.49 | 7.55 | 7.55 | 3,243,600 |
| Dec 02, 2022 | 7.58 | 8.02 | 7.53 | 7.93 | 7.93 | 4,404,900 |
| Dec 01, 2022 | 7.01 | 7.80 | 7.01 | 7.70 | 7.70 | 13,189,800 |
| Nov 30, 2022 | 7.27 | 7.50 | 6.88 | 7.03 | 7.03 | 12,042,400 |
| Nov 29, 2022 | 6.86 | 6.91 | 6.67 | 6.82 | 6.82 | 4,202,000 |
| Nov 28, 2022 | 6.82 | 6.99 | 6.68 | 6.76 | 6.76 | 3,521,600 |
| Nov 25, 2022 | 6.70 | 6.95 | 6.64 | 6.90 | 6.90 | 2,528,700 |
| Nov 23, 2022 | 6.92 | 6.97 | 6.61 | 6.75 | 6.75 | 6,127,400 |
| Nov 22, 2022 | 6.93 | 7.22 | 6.63 | 6.94 | 6.94 | 13,429,900 |
| Nov 21, 2022 | 7.39 | 7.44 | 6.89 | 6.94 | 6.94 | 6,408,900 |
| Nov 18, 2022 | 7.59 | 7.69 | 7.30 | 7.57 | 7.57 | 3,721,700 |
| Nov 17, 2022 | 6.85 | 8.25 | 6.69 | 7.56 | 7.56 | 18,532,100 |
| Nov 16, 2022 | 7.08 | 7.13 | 6.79 | 6.97 | 6.97 | 2,572,300 |
| Nov 15, 2022 | 7.27 | 7.40 | 7.09 | 7.18 | 7.18 | 2,863,100 |
| Nov 14, 2022 | 7.46 | 7.48 | 7.13 | 7.14 | 7.14 | 2,867,400 |
| Nov 11, 2022 | 7.48 | 7.60 | 7.17 | 7.46 | 7.46 | 3,117,600 |
| Nov 10, 2022 | 6.86 | 7.51 | 6.86 | 7.37 | 7.37 | 8,137,800 |
| Nov 09, 2022 | 7.02 | 7.02 | 6.52 | 6.56 | 6.56 | 3,118,300 |
| Nov 08, 2022 | 7.41 | 7.41 | 6.93 | 7.08 | 7.08 | 2,757,400 |
| Nov 07, 2022 | 7.05 | 7.46 | 6.97 | 7.39 | 7.39 | 3,443,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
