Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bausch Health Companies Inc (TSX: BHC )

10.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 29, 2024 12.66 12.81 12.45 12.77 613,206 +0.27(+2.16%)
Feb 28, 2024 12.42 12.74 12.36 12.50 343,828 +0.09(+0.73%)
Feb 27, 2024 11.96 12.43 11.96 12.41 491,607 +0.25(+2.06%)
Feb 26, 2024 12.38 12.38 11.95 12.16 897,135 -0.23(-1.86%)
Feb 23, 2024 12.62 12.75 12.03 12.39 472,271 -0.16(-1.27%)
Feb 22, 2024 12.21 12.79 11.74 12.55 836,936 +0.86(+7.36%)
Feb 21, 2024 11.65 11.90 11.59 11.69 375,052 +0.06(+0.52%)
Feb 20, 2024 11.41 11.63 11.35 11.63 199,113 +0.15(+1.31%)
Feb 16, 2024 11.48 0 +0.05(+0.44%)
Feb 15, 2024 11.44 11.62 11.38 11.43 186,021 +0.03(+0.26%)
Feb 14, 2024 11.48 11.60 11.33 11.40 201,337 +0.00(+0.00%)
Feb 13, 2024 11.04 11.40 10.95 11.40 211,642 +0.12(+1.06%)
Feb 12, 2024 11.04 11.43 11.04 11.28 256,425 +0.24(+2.17%)
Feb 09, 2024 10.97 11.16 10.90 11.04 157,227 +0.11(+1.01%)
Feb 08, 2024 10.91 11.00 10.80 10.93 169,656 -0.02(-0.18%)
Feb 07, 2024 10.97 11.13 10.90 10.95 253,956 -0.02(-0.18%)
Feb 06, 2024 10.54 10.99 10.54 10.97 288,702 +0.43(+4.08%)
Feb 05, 2024 10.55 10.65 10.40 10.54 196,696 -0.14(-1.31%)
Feb 02, 2024 10.52 10.82 10.52 10.68 172,782 -0.02(-0.19%)
Feb 01, 2024 10.62 10.82 10.51 10.70 216,506 +0.16(+1.52%)
Jan 31, 2024 10.92 11.01 10.44 10.54 335,177 -0.42(-3.83%)
Jan 30, 2024 11.11 11.12 10.94 10.96 109,885 -0.23(-2.06%)
Jan 29, 2024 11.02 11.32 10.97 11.19 231,045 +0.18(+1.63%)
Jan 26, 2024 10.88 11.04 10.74 11.01 160,020 +0.11(+1.01%)
Jan 25, 2024 10.90 11.03 10.74 10.90 186,400 +0.00(+0.00%)
Jan 24, 2024 11.10 11.13 10.89 10.90 166,947 -0.15(-1.36%)
Jan 23, 2024 11.19 11.27 10.86 11.05 284,715 -0.03(-0.27%)
Jan 22, 2024 10.96 11.11 10.68 11.08 334,727 +0.14(+1.28%)
Jan 19, 2024 10.99 11.38 10.93 10.94 403,494 -0.22(-1.97%)
Jan 18, 2024 11.02 11.19 10.92 11.16 300,962 +0.12(+1.09%)
Jan 17, 2024 11.16 11.16 10.77 11.04 300,870 -0.32(-2.82%)
Jan 16, 2024 11.40 11.56 11.26 11.36 210,010 -0.04(-0.35%)
Jan 15, 2024 11.38 11.42 11.22 11.40 31,586 -0.04(-0.35%)
Jan 12, 2024 11.35 11.67 11.28 11.44 280,334 +0.16(+1.42%)
Jan 11, 2024 11.33 11.35 11.16 11.28 212,854 -0.04(-0.35%)
Jan 10, 2024 11.14 11.36 10.85 11.32 553,016 +0.17(+1.52%)
Jan 09, 2024 11.15 11.98 11.14 11.15 546,870 -0.09(-0.80%)
Jan 08, 2024 10.92 11.41 10.83 11.24 481,997 +0.28(+2.55%)
Jan 05, 2024 10.33 11.03 10.28 10.96 405,200 +0.55(+5.28%)
Jan 04, 2024 10.43 10.53 10.31 10.41 264,003 -0.03(-0.29%)
Jan 03, 2024 10.20 10.58 10.10 10.44 255,899 +0.09(+0.87%)
Jan 02, 2024 10.53 10.64 10.30 10.35 306,487 -0.28(-2.63%)
Dec 29, 2023 10.63 0 +0.00(+0.00%)
Dec 28, 2023 10.23 10.67 10.22 10.63 425,244 +0.38(+3.71%)
Dec 27, 2023 10.01 10.26 9.980 10.25 348,215 +0.37(+3.74%)
Dec 22, 2023 9.880 0 -0.04(-0.40%)
Dec 21, 2023 9.750 10.09 9.640 9.920 356,365 +0.23(+2.37%)
Dec 20, 2023 10.00 10.00 9.690 9.690 227,289 -0.38(-3.77%)
Dec 19, 2023 9.890 10.14 9.890 10.07 258,317 +0.19(+1.92%)
Dec 18, 2023 9.750 9.960 9.680 9.880 281,700 +0.12(+1.23%)
Dec 15, 2023 10.04 10.13 9.620 9.760 395,400 -0.25(-2.50%)
Dec 14, 2023 10.21 10.47 9.930 10.01 373,391 -0.12(-1.18%)
Dec 13, 2023 9.740 10.15 9.550 10.13 369,039 +0.40(+4.11%)
Dec 12, 2023 9.710 9.800 9.610 9.730 177,898 +0.01(+0.10%)
Dec 11, 2023 9.900 9.900 9.660 9.720 139,669 -0.21(-2.11%)
Dec 08, 2023 9.720 9.940 9.700 9.930 157,843 +0.20(+2.06%)
Dec 07, 2023 9.750 9.850 9.580 9.730 507,953 -0.01(-0.10%)
Dec 06, 2023 9.690 9.870 9.580 9.740 175,339 +0.06(+0.62%)
Dec 05, 2023 10.03 10.18 9.670 9.680 294,473 -0.45(-4.44%)
Dec 04, 2023 9.880 10.23 9.880 10.13 225,858 +0.20(+2.01%)
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.