Skip to main content

Bausch Health Companies Inc (NY: BHC )

7.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 7.090 7.200 6.970 7.100 3,166,003 -0.02(-0.28%)
Jun 07, 2023 7.250 7.410 7.060 7.120 3,999,369 -0.13(-1.79%)
Jun 06, 2023 7.750 7.850 6.820 7.250 16,580,205 -0.69(-8.69%)
Jun 05, 2023 8.129 8.200 7.853 7.940 3,075,377 -0.29(-3.52%)
Jun 02, 2023 8.310 8.380 8.090 8.230 2,130,186 +0.03(+0.37%)
Jun 01, 2023 8.230 8.290 8.025 8.200 2,326,454 -0.01(-0.12%)
May 31, 2023 8.110 8.245 7.987 8.210 2,584,704 +0.02(+0.24%)
May 30, 2023 8.100 8.235 8.070 8.190 1,408,317 +0.05(+0.61%)
May 26, 2023 8.230 8.320 8.070 8.140 2,583,104 -0.06(-0.73%)
May 25, 2023 8.340 8.420 7.965 8.200 3,757,338 -0.08(-0.97%)
May 24, 2023 8.370 8.370 8.040 8.280 3,873,949 -0.13(-1.55%)
May 23, 2023 8.600 8.965 8.380 8.410 6,046,441 -0.39(-4.43%)
May 22, 2023 8.460 8.895 8.450 8.800 6,418,304 +0.50(+6.02%)
May 19, 2023 8.590 8.950 8.290 8.300 7,183,451 -0.26(-3.04%)
May 18, 2023 7.600 8.585 7.550 8.560 11,785,381 +1.09(+14.59%)
May 17, 2023 6.080 8.560 6.000 7.470 32,059,944 +1.45(+24.09%)
May 16, 2023 5.940 6.120 5.860 6.020 3,249,602 -0.01(-0.17%)
May 15, 2023 5.710 6.070 5.710 6.030 3,050,738 +0.31(+5.42%)
May 12, 2023 5.800 5.815 5.570 5.720 2,712,795 -0.10(-1.72%)
May 11, 2023 5.900 5.970 5.790 5.820 3,252,705 -0.13(-2.18%)
May 10, 2023 5.900 5.990 5.730 5.950 4,324,924 +0.09(+1.54%)
May 09, 2023 5.900 5.970 5.850 5.860 1,830,700 -0.13(-2.17%)
May 08, 2023 5.890 6.035 5.810 5.990 3,088,818 +0.16(+2.74%)
May 05, 2023 5.960 6.040 5.700 5.830 4,711,171 -0.06(-1.02%)
May 04, 2023 7.290 7.380 5.890 5.890 9,306,611 -1.51(-20.41%)
May 03, 2023 7.350 7.650 7.160 7.400 5,352,530 +0.05(+0.68%)
May 02, 2023 7.450 7.640 7.270 7.350 2,816,801 -0.16(-2.13%)
May 01, 2023 7.380 7.650 7.300 7.510 2,205,089 +0.14(+1.90%)
Apr 28, 2023 7.060 7.400 7.050 7.370 1,768,757 +0.25(+3.51%)
Apr 27, 2023 7.090 7.175 6.985 7.120 1,253,478 +0.06(+0.85%)
Apr 26, 2023 7.120 7.170 6.930 7.060 2,153,957 -0.06(-0.84%)
Apr 25, 2023 7.490 7.540 7.100 7.120 2,676,204 -0.44(-5.82%)
Apr 24, 2023 7.700 7.710 7.495 7.560 1,726,370 -0.14(-1.82%)
Apr 21, 2023 7.670 7.790 7.560 7.700 1,562,647 +0.01(+0.13%)
Apr 20, 2023 7.410 7.695 7.410 7.690 2,435,756 +0.16(+2.12%)
Apr 19, 2023 7.390 7.575 7.370 7.530 1,509,950 +0.07(+0.94%)
Apr 18, 2023 7.680 7.680 7.385 7.460 1,763,753 -0.19(-2.48%)
Apr 17, 2023 7.490 7.690 7.410 7.650 1,855,247 +0.16(+2.14%)
Apr 14, 2023 7.550 7.615 7.405 7.490 3,577,352 -0.05(-0.66%)
Apr 13, 2023 7.490 7.720 7.446 7.540 1,634,578 +0.16(+2.17%)
Apr 12, 2023 7.720 7.740 7.345 7.380 1,856,102 -0.24(-3.15%)
Apr 11, 2023 7.560 7.720 7.530 7.620 4,697,550 +0.14(+1.87%)
Apr 10, 2023 7.300 7.505 7.250 7.480 1,489,167 +0.15(+2.05%)
Apr 06, 2023 7.440 7.480 7.315 7.330 1,516,333 -0.09(-1.21%)
Apr 05, 2023 7.480 7.540 7.305 7.420 1,621,609 -0.13(-1.72%)
Apr 04, 2023 7.800 7.835 7.460 7.550 2,789,715 -0.25(-3.21%)
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.