Canada Markets closed

Bausch Health Companies Inc. (BHC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.89-0.06 (-0.86%)
At close: 04:00PM EDT
7.00 +0.11 (+1.60%)
After hours: 07:59PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20226.937.256.796.896.895,155,000
Sept 29, 20227.387.386.896.956.956,909,000
Sept 28, 20227.277.727.217.477.475,207,000
Sept 27, 20227.437.607.037.167.166,262,400
Sept 26, 20227.007.636.977.317.319,013,400
Sept 23, 20226.977.076.667.047.047,489,400
Sept 22, 20227.117.236.897.157.159,631,500
Sept 21, 20227.107.417.007.107.107,952,100
Sept 20, 20227.237.507.077.147.145,242,500
Sept 19, 20227.337.427.007.397.395,939,500
Sept 16, 20227.507.527.157.387.386,507,500
Sept 15, 20227.848.107.607.647.649,862,600
Sept 14, 20227.398.257.377.857.8516,005,000
Sept 13, 20226.887.496.827.367.3612,594,500
Sept 12, 20227.357.557.197.267.2610,668,000
Sept 09, 20226.717.696.707.407.4021,266,200
Sept 08, 20226.807.335.866.706.7028,280,900
Sept 07, 20226.487.086.376.956.959,466,500
Sept 06, 20226.486.576.216.496.496,479,300
Sept 02, 20226.666.756.266.456.458,195,500
Sept 01, 20225.766.695.736.596.5918,526,000
Aug 31, 20225.316.335.305.975.9726,205,300
Aug 30, 20225.115.314.995.125.126,592,000
Aug 29, 20225.065.195.015.075.073,461,300
Aug 26, 20225.555.605.165.185.183,859,800
Aug 25, 20225.325.645.255.535.533,689,700
Aug 24, 20225.275.575.215.275.277,847,500
Aug 23, 20225.555.585.245.265.264,515,800
Aug 22, 20225.605.665.255.605.608,295,100
Aug 19, 20225.695.755.425.455.453,969,000
Aug 18, 20225.965.975.605.755.754,017,200
Aug 17, 20226.196.235.935.945.945,396,000
Aug 16, 20226.266.486.006.366.366,506,200
Aug 15, 20225.996.315.906.286.285,056,200
Aug 12, 20226.186.305.996.016.016,588,100
Aug 11, 20225.706.645.696.206.2012,425,600
Aug 10, 20225.325.705.175.655.6510,873,900
Aug 09, 20225.435.845.075.185.1814,424,400
Aug 08, 20225.615.895.585.845.847,739,500
Aug 05, 20225.065.684.965.595.599,746,200
Aug 04, 20225.165.294.995.125.1211,294,500
Aug 03, 20224.615.264.575.205.2012,314,500
Aug 02, 20224.634.784.434.584.5812,404,200
Aug 01, 20224.624.864.544.594.5915,774,900
Jul 29, 20225.115.184.404.624.6238,491,900
Jul 28, 20228.668.754.005.105.1029,241,000
Jul 27, 20228.758.878.598.688.686,494,900
Jul 26, 20228.769.038.598.748.745,041,500
Jul 25, 20228.779.128.498.848.845,353,600
Jul 22, 20229.109.218.618.778.775,210,900
Jul 21, 20229.089.148.749.059.053,410,900
Jul 20, 20228.879.348.809.189.185,140,900
Jul 19, 20228.738.948.588.848.844,406,900
Jul 18, 20228.859.118.618.648.645,199,400
Jul 15, 20228.848.918.418.708.704,055,200
Jul 14, 20228.768.908.518.748.744,362,800
Jul 13, 20228.549.028.419.009.003,191,000
Jul 12, 20228.378.888.358.738.733,848,500
Jul 11, 20228.608.708.368.398.393,566,600
Jul 08, 20229.079.228.728.748.746,627,300
Jul 07, 20228.689.228.649.219.213,463,900
Jul 06, 20228.989.138.478.588.584,157,700
Jul 05, 20228.399.078.249.059.054,747,000
Jul 01, 20228.398.548.028.538.533,432,900
Jun 30, 20228.388.638.138.368.364,578,800
Jun 29, 20228.808.858.368.518.514,628,000
Jun 28, 20228.759.258.708.838.837,362,800
Jun 27, 20228.738.878.468.688.686,622,100
Jun 24, 20227.698.767.508.758.7516,699,500
Jun 23, 20227.057.286.887.277.275,522,100
Jun 22, 20227.047.397.017.067.064,914,400
Jun 21, 20227.467.607.117.207.205,962,800
Jun 17, 20227.247.497.157.367.365,142,200
Jun 16, 20227.577.627.217.287.285,361,100
Jun 15, 20227.457.967.457.847.845,689,900
Jun 14, 20227.567.627.267.407.405,133,500
Jun 13, 20227.867.937.457.587.586,332,200
Jun 10, 20228.158.237.928.038.036,261,900
Jun 09, 20228.928.988.368.388.386,534,300
Jun 08, 20229.079.188.769.009.005,540,600
Jun 07, 20229.109.298.919.119.115,173,800
Jun 06, 20229.189.278.979.209.205,323,000
Jun 03, 20229.509.609.079.129.125,107,400
Jun 02, 20229.549.759.489.639.633,735,800
Jun 01, 20229.779.889.339.579.576,280,300
May 31, 20229.869.929.509.729.726,686,100
May 27, 20229.919.939.669.879.874,972,900
May 26, 20229.489.939.299.869.869,766,900
May 25, 20229.199.679.199.589.585,088,500
May 24, 20229.779.789.139.289.284,407,500
May 23, 202210.0410.159.749.799.794,148,300
May 20, 202210.3010.429.529.939.9315,955,400
May 19, 20229.8510.389.7610.1510.1510,115,900
May 18, 202210.9711.099.939.959.957,360,300
May 17, 202211.0011.3410.7811.0311.035,725,000
May 16, 202210.7711.2110.5410.7710.777,103,000
May 13, 202210.5311.1010.5010.8410.849,752,400
May 12, 202210.0310.549.6710.4510.4513,045,400
May 11, 20229.2910.569.2710.1310.1316,100,500
May 10, 20228.0010.717.809.409.4042,422,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...