Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bausch Health Companies Inc (TSX: BHC )

8.950 +0.360 (+4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.980 9.210 8.790 8.860 1,050,492 -0.12(-1.34%)
Oct 28, 2022 9.000 9.110 8.720 8.980 1,009,994 -0.05(-0.55%)
Oct 27, 2022 9.750 9.860 9.010 9.030 1,087,696 -0.73(-7.48%)
Oct 26, 2022 9.430 10.01 9.410 9.760 1,027,411 +0.33(+3.50%)
Oct 25, 2022 9.180 9.640 9.150 9.430 855,960 +0.24(+2.61%)
Oct 24, 2022 9.270 9.320 8.880 9.190 633,639 +0.02(+0.22%)
Oct 21, 2022 8.700 9.210 8.530 9.170 884,158 +0.36(+4.09%)
Oct 20, 2022 8.680 8.960 8.640 8.810 733,118 +0.08(+0.92%)
Oct 19, 2022 9.290 9.290 8.680 8.730 885,511 -0.61(-6.53%)
Oct 18, 2022 9.780 9.860 9.340 9.340 1,249,942 -0.13(-1.37%)
Oct 17, 2022 9.080 9.710 9.040 9.470 934,504 +0.54(+6.05%)
Oct 14, 2022 9.080 9.080 8.700 8.930 1,023,256 -0.01(-0.11%)
Oct 13, 2022 8.830 9.220 8.610 8.940 1,409,826 -0.34(-3.66%)
Oct 12, 2022 9.100 9.350 8.770 9.280 1,021,620 +0.17(+1.87%)
Oct 11, 2022 9.200 9.490 8.980 9.110 1,301,627 -0.24(-2.57%)
Oct 07, 2022 9.350 0 -0.83(-8.15%)
Oct 06, 2022 10.29 10.50 9.990 10.18 947,403 -0.16(-1.55%)
Oct 05, 2022 10.11 10.48 9.990 10.34 894,820 +0.15(+1.47%)
Oct 04, 2022 9.860 10.27 9.810 10.19 1,152,292 +0.61(+6.37%)
Oct 03, 2022 9.590 9.730 9.270 9.580 1,125,585 +0.04(+0.42%)
Sep 30, 2022 9.610 9.940 9.330 9.540 1,067,641 +0.03(+0.32%)
Sep 29, 2022 10.01 10.06 9.460 9.510 1,407,864 -0.66(-6.49%)
Sep 28, 2022 9.850 10.55 9.850 10.17 1,159,718 +0.36(+3.67%)
Sep 27, 2022 10.23 10.39 9.690 9.810 1,100,170 -0.24(-2.39%)
Sep 26, 2022 9.540 10.46 9.540 10.05 1,297,047 +0.49(+5.13%)
Sep 23, 2022 9.410 9.600 9.060 9.560 1,806,420 -0.07(-0.73%)
Sep 22, 2022 9.590 9.750 9.290 9.630 1,237,604 +0.08(+0.84%)
Sep 21, 2022 9.540 9.900 9.370 9.550 1,189,655 +0.04(+0.42%)
Sep 20, 2022 9.760 9.990 9.420 9.510 1,289,575 -0.28(-2.86%)
Sep 19, 2022 9.840 9.840 9.310 9.790 1,576,602 +0.02(+0.20%)
Sep 16, 2022 9.990 9.990 9.520 9.770 14,407,495 -0.34(-3.36%)
Sep 15, 2022 10.34 10.69 10.07 10.11 1,895,786 -0.23(-2.22%)
Sep 14, 2022 9.730 10.86 9.720 10.34 2,610,599 +0.64(+6.60%)
Sep 13, 2022 9.040 9.820 8.960 9.700 1,959,928 +0.26(+2.75%)
Sep 12, 2022 9.590 9.790 9.330 9.440 2,407,740 -0.16(-1.67%)
Sep 09, 2022 8.770 10.02 8.750 9.600 2,044,340 +0.85(+9.71%)
Sep 08, 2022 8.960 9.580 7.640 8.750 3,479,063 -0.36(-3.95%)
Sep 07, 2022 8.510 9.290 8.410 9.110 1,729,786 +0.60(+7.05%)
Sep 06, 2022 8.470 8.630 8.160 8.510 1,634,219 +0.02(+0.24%)
Sep 02, 2022 8.490 0 -0.18(-2.08%)
Sep 01, 2022 7.590 8.800 7.550 8.670 2,101,661 +0.79(+10.03%)
Aug 31, 2022 7.010 8.280 6.980 7.880 4,023,298 +1.16(+17.26%)
Aug 30, 2022 6.640 6.930 6.540 6.720 998,706 +0.14(+2.13%)
Aug 29, 2022 6.610 6.730 6.520 6.580 907,226 -0.16(-2.37%)
Aug 26, 2022 7.140 7.230 6.740 6.740 1,089,867 -0.39(-5.47%)
Aug 25, 2022 6.870 7.280 6.800 7.130 979,198 +0.29(+4.24%)
Aug 24, 2022 6.810 7.250 6.770 6.840 1,231,652 +0.03(+0.44%)
Aug 23, 2022 7.210 7.260 6.780 6.810 1,133,222 -0.47(-6.46%)
Aug 22, 2022 7.200 7.380 6.840 7.280 2,455,840 +0.20(+2.82%)
Aug 19, 2022 7.350 7.480 7.050 7.080 1,288,673 -0.32(-4.32%)
Aug 18, 2022 7.660 7.700 7.250 7.400 1,016,451 -0.25(-3.27%)
Aug 17, 2022 8.000 8.050 7.640 7.650 1,249,498 -0.51(-6.25%)
Aug 16, 2022 8.090 8.340 7.720 8.160 1,455,797 +0.06(+0.74%)
Aug 15, 2022 7.690 8.150 7.630 8.100 903,636 +0.41(+5.33%)
Aug 12, 2022 7.920 8.060 7.670 7.690 1,255,169 -0.23(-2.90%)
Aug 11, 2022 7.280 8.460 7.270 7.920 1,559,919 +0.70(+9.70%)
Aug 10, 2022 6.800 7.280 6.610 7.220 1,642,514 +0.52(+7.76%)
Aug 09, 2022 7.000 7.510 6.540 6.700 2,117,601 -0.80(-10.67%)
Aug 08, 2022 7.210 7.570 7.160 7.500 1,340,461 +0.26(+3.59%)
Aug 05, 2022 6.520 7.340 6.440 7.240 1,270,356 +0.64(+9.70%)
Aug 04, 2022 6.630 6.790 6.420 6.600 1,220,249 -0.07(-1.05%)
Aug 03, 2022 5.950 6.760 5.880 6.670 1,687,426 +0.79(+13.44%)
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.