UK markets closed

Bausch Health Companies Inc. (BHC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.69+0.09 (+1.05%)
At close: 04:00PM EDT
8.50 -0.19 (-2.24%)
After hours: 04:06PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20248.578.768.558.698.692,753,764
18 Apr 20248.668.788.438.608.602,183,700
17 Apr 20248.808.938.658.668.662,199,000
16 Apr 20248.608.758.488.748.742,495,700
15 Apr 20248.808.988.578.638.633,190,900
12 Apr 20248.848.958.528.768.765,242,700
11 Apr 20248.919.878.368.978.9715,233,900
10 Apr 20249.119.208.868.928.922,595,600
09 Apr 20249.719.739.069.269.263,895,500
08 Apr 202410.4510.469.369.699.696,317,200
05 Apr 202410.0710.4810.0610.4110.414,489,400
04 Apr 202410.1510.4510.0410.0510.053,731,000
03 Apr 202410.1011.469.9510.0410.046,739,500
02 Apr 202410.2510.2510.0610.2010.201,462,900
01 Apr 202410.5910.7210.3310.4010.402,747,700
28 Mar 202410.4610.8010.4510.6110.613,815,300
27 Mar 20249.9010.499.8810.4910.496,336,500
26 Mar 20249.499.939.479.869.863,089,300
25 Mar 20249.649.899.479.489.482,192,200
22 Mar 20249.439.579.399.569.561,138,700
21 Mar 20249.549.639.439.509.501,684,300
20 Mar 20249.519.629.359.599.591,430,400
19 Mar 20249.339.579.289.549.541,465,000
18 Mar 20249.299.399.169.389.381,195,800
15 Mar 20249.159.249.079.209.201,385,400
14 Mar 20249.209.279.049.099.091,037,900
13 Mar 20249.239.439.219.289.281,075,200
12 Mar 20249.149.219.079.199.191,027,300
11 Mar 20249.219.279.109.129.121,121,100
08 Mar 20249.359.419.159.239.231,200,100
07 Mar 20249.279.349.139.289.281,381,600
06 Mar 20249.629.689.189.239.232,661,000
05 Mar 20249.559.649.369.569.562,467,800
04 Mar 20249.799.889.489.589.582,860,900
01 Mar 20249.479.909.299.899.895,990,500
29 Feb 20249.329.459.169.399.393,266,900
28 Feb 20249.199.409.089.209.202,099,100
27 Feb 20249.009.198.909.189.185,155,100
26 Feb 20249.189.188.828.998.992,534,700
23 Feb 20249.359.468.919.189.183,470,700
22 Feb 20249.139.488.699.309.308,072,400
21 Feb 20248.608.828.578.678.673,905,900
20 Feb 20248.498.618.408.608.601,313,200
16 Feb 20248.388.518.318.518.511,620,500
15 Feb 20248.458.628.408.498.491,800,200
14 Feb 20248.548.558.378.438.43941,400
13 Feb 20248.138.418.108.418.411,455,500
12 Feb 20248.238.508.238.388.382,346,600
09 Feb 20248.178.308.118.218.211,041,400
08 Feb 20248.128.188.018.138.131,054,700
07 Feb 20248.178.278.068.128.121,278,200
06 Feb 20247.808.157.788.138.131,712,900
05 Feb 20247.877.897.687.777.772,456,800
02 Feb 20247.878.047.827.927.921,198,800
01 Feb 20247.908.077.837.987.981,512,200
31 Jan 20248.208.247.777.857.853,976,600
30 Jan 20248.308.308.158.198.191,187,700
29 Jan 20248.228.438.158.338.331,674,500
26 Jan 20248.048.227.988.188.181,396,500
25 Jan 20248.098.197.948.088.081,743,300
24 Jan 20248.308.308.048.048.041,668,900
23 Jan 20248.318.368.068.208.201,579,900
22 Jan 20248.198.247.948.228.222,484,500
19 Jan 20248.098.468.068.158.156,031,600
18 Jan 20248.178.298.088.268.262,519,200
17 Jan 20248.288.287.958.168.163,167,900
16 Jan 20248.438.578.368.408.401,751,900
12 Jan 20248.458.748.428.538.532,929,000
11 Jan 20248.428.468.318.418.413,408,300
10 Jan 20248.358.498.108.458.453,291,200
09 Jan 20248.378.958.318.318.313,694,400
08 Jan 20248.208.558.088.418.414,369,800
05 Jan 20247.728.267.698.208.202,467,200
04 Jan 20247.867.877.727.797.791,074,100
03 Jan 20247.667.927.567.817.811,825,300
02 Jan 20247.937.997.737.787.781,699,100
29 Dec 20237.988.107.938.028.022,168,100
28 Dec 20237.758.077.728.028.022,811,400
27 Dec 20237.567.777.567.757.751,440,700
26 Dec 20237.437.697.417.667.661,917,400
22 Dec 20237.477.557.347.457.452,206,200
21 Dec 20237.297.607.237.467.462,749,600
20 Dec 20237.507.517.257.257.251,880,400
19 Dec 20237.467.607.427.537.531,697,200
18 Dec 20237.287.437.237.377.371,099,400
15 Dec 20237.477.557.197.287.281,688,700
14 Dec 20237.647.807.397.477.472,232,900
13 Dec 20237.117.527.037.517.512,618,000
12 Dec 20237.147.217.067.177.171,465,500
11 Dec 20237.287.317.117.167.161,020,600
08 Dec 20237.167.337.157.307.303,254,400
07 Dec 20237.147.257.037.177.17983,200
06 Dec 20237.167.287.067.177.171,253,000
05 Dec 20237.387.527.117.137.131,519,200
04 Dec 20237.307.557.297.487.481,450,300
01 Dec 20237.147.387.107.367.361,762,800
30 Nov 20237.077.247.007.147.141,444,900
29 Nov 20236.977.146.907.057.051,175,300
28 Nov 20236.846.926.816.866.861,060,500
27 Nov 20236.886.926.696.896.891,677,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...