Canada markets close in 5 hours 53 minutes

Bausch Health Companies Inc. (BHC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.70+0.10 (+1.16%)
As of 10:06AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20248.578.768.568.708.70366,230
Apr 18, 20248.668.788.438.608.602,183,700
Apr 17, 20248.808.938.658.668.662,199,000
Apr 16, 20248.608.758.488.748.742,495,700
Apr 15, 20248.808.988.578.638.633,190,900
Apr 12, 20248.848.958.528.768.765,242,700
Apr 11, 20248.919.878.368.978.9715,233,900
Apr 10, 20249.119.208.868.928.922,595,600
Apr 09, 20249.719.739.069.269.263,895,500
Apr 08, 202410.4510.469.369.699.696,317,200
Apr 05, 202410.0710.4810.0610.4110.414,489,400
Apr 04, 202410.1510.4510.0410.0510.053,731,000
Apr 03, 202410.1011.469.9510.0410.046,739,500
Apr 02, 202410.2510.2510.0610.2010.201,462,900
Apr 01, 202410.5910.7210.3310.4010.402,747,700
Mar 28, 202410.4610.8010.4510.6110.613,815,300
Mar 27, 20249.9010.499.8810.4910.496,336,500
Mar 26, 20249.499.939.479.869.863,089,300
Mar 25, 20249.649.899.479.489.482,192,200
Mar 22, 20249.439.579.399.569.561,138,700
Mar 21, 20249.549.639.439.509.501,684,300
Mar 20, 20249.519.629.359.599.591,430,400
Mar 19, 20249.339.579.289.549.541,465,000
Mar 18, 20249.299.399.169.389.381,195,800
Mar 15, 20249.159.249.079.209.201,385,400
Mar 14, 20249.209.279.049.099.091,037,900
Mar 13, 20249.239.439.219.289.281,075,200
Mar 12, 20249.149.219.079.199.191,027,300
Mar 11, 20249.219.279.109.129.121,121,100
Mar 08, 20249.359.419.159.239.231,200,100
Mar 07, 20249.279.349.139.289.281,381,600
Mar 06, 20249.629.689.189.239.232,661,000
Mar 05, 20249.559.649.369.569.562,467,800
Mar 04, 20249.799.889.489.589.582,860,900
Mar 01, 20249.479.909.299.899.895,990,500
Feb 29, 20249.329.459.169.399.393,266,900
Feb 28, 20249.199.409.089.209.202,099,100
Feb 27, 20249.009.198.909.189.185,155,100
Feb 26, 20249.189.188.828.998.992,534,700
Feb 23, 20249.359.468.919.189.183,470,700
Feb 22, 20249.139.488.699.309.308,072,400
Feb 21, 20248.608.828.578.678.673,905,900
Feb 20, 20248.498.618.408.608.601,313,200
Feb 16, 20248.388.518.318.518.511,620,500
Feb 15, 20248.458.628.408.498.491,800,200
Feb 14, 20248.548.558.378.438.43941,400
Feb 13, 20248.138.418.108.418.411,455,500
Feb 12, 20248.238.508.238.388.382,346,600
Feb 09, 20248.178.308.118.218.211,041,400
Feb 08, 20248.128.188.018.138.131,054,700
Feb 07, 20248.178.278.068.128.121,278,200
Feb 06, 20247.808.157.788.138.131,712,900
Feb 05, 20247.877.897.687.777.772,456,800
Feb 02, 20247.878.047.827.927.921,198,800
Feb 01, 20247.908.077.837.987.981,512,200
Jan 31, 20248.208.247.777.857.853,976,600
Jan 30, 20248.308.308.158.198.191,187,700
Jan 29, 20248.228.438.158.338.331,674,500
Jan 26, 20248.048.227.988.188.181,396,500
Jan 25, 20248.098.197.948.088.081,743,300
Jan 24, 20248.308.308.048.048.041,668,900
Jan 23, 20248.318.368.068.208.201,579,900
Jan 22, 20248.198.247.948.228.222,484,500
Jan 19, 20248.098.468.068.158.156,031,600
Jan 18, 20248.178.298.088.268.262,519,200
Jan 17, 20248.288.287.958.168.163,167,900
Jan 16, 20248.438.578.368.408.401,751,900
Jan 12, 20248.458.748.428.538.532,929,000
Jan 11, 20248.428.468.318.418.413,408,300
Jan 10, 20248.358.498.108.458.453,291,200
Jan 09, 20248.378.958.318.318.313,694,400
Jan 08, 20248.208.558.088.418.414,369,800
Jan 05, 20247.728.267.698.208.202,467,200
Jan 04, 20247.867.877.727.797.791,074,100
Jan 03, 20247.667.927.567.817.811,825,300
Jan 02, 20247.937.997.737.787.781,699,100
Dec 29, 20237.988.107.938.028.022,168,100
Dec 28, 20237.758.077.728.028.022,811,400
Dec 27, 20237.567.777.567.757.751,440,700
Dec 26, 20237.437.697.417.667.661,917,400
Dec 22, 20237.477.557.347.457.452,206,200
Dec 21, 20237.297.607.237.467.462,749,600
Dec 20, 20237.507.517.257.257.251,880,400
Dec 19, 20237.467.607.427.537.531,697,200
Dec 18, 20237.287.437.237.377.371,099,400
Dec 15, 20237.477.557.197.287.281,688,700
Dec 14, 20237.647.807.397.477.472,232,900
Dec 13, 20237.117.527.037.517.512,618,000
Dec 12, 20237.147.217.067.177.171,465,500
Dec 11, 20237.287.317.117.167.161,020,600
Dec 08, 20237.167.337.157.307.303,254,400
Dec 07, 20237.147.257.037.177.17983,200
Dec 06, 20237.167.287.067.177.171,253,000
Dec 05, 20237.387.527.117.137.131,519,200
Dec 04, 20237.307.557.297.487.481,450,300
Dec 01, 20237.147.387.107.367.361,762,800
Nov 30, 20237.077.247.007.147.141,444,900
Nov 29, 20236.977.146.907.057.051,175,300
Nov 28, 20236.846.926.816.866.861,060,500
Nov 27, 20236.886.926.696.896.891,677,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...