UK Markets open in 7 hrs 12 mins

Bausch Health Companies Inc. (BHC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.25+0.18 (+0.62%)
At close: 4:00PM EDT

29.30 +0.05 (0.17%)
After hours: 5:44PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202129.0329.2728.8129.2529.251,595,328
14 May 202128.5829.1328.2229.0729.071,789,100
13 May 202127.9029.0227.9028.1528.152,840,600
12 May 202127.2428.4227.1927.9227.923,750,700
11 May 202126.7927.7426.7727.4327.432,381,600
10 May 202128.1928.1927.4927.5327.533,178,900
07 May 202127.8728.7227.8128.0828.082,058,400
06 May 202127.7127.9527.1327.7627.762,829,400
05 May 202128.0828.2327.5328.0328.033,182,200
04 May 202129.9030.0627.6827.9427.9410,324,500
03 May 202132.2032.4231.1331.4231.423,324,700
30 Apr 202132.5933.0032.0932.1732.172,016,200
29 Apr 202132.6732.9332.0232.7032.703,108,100
28 Apr 202131.2534.5030.9632.5432.5410,512,200
27 Apr 202130.9031.3330.3831.2531.252,713,000
26 Apr 202129.8630.8129.6630.8030.802,759,100
23 Apr 202129.4929.9329.2929.6529.651,210,700
22 Apr 202129.5829.7729.2629.4729.47979,000
21 Apr 202128.5029.5828.3129.5529.551,866,800
20 Apr 202129.0029.1027.9528.4428.443,239,100
19 Apr 202129.9030.2129.0729.1229.122,513,200
16 Apr 202130.3930.5029.8930.0330.031,882,200
15 Apr 202130.3930.6430.2030.3030.301,807,400
14 Apr 202129.9230.6529.8230.2630.263,130,000
13 Apr 202129.9630.0129.4529.8129.813,376,600
12 Apr 202130.5630.5629.8029.9529.952,573,000
09 Apr 202130.9231.0930.5330.7830.781,536,900
08 Apr 202131.8031.8130.6730.7730.772,060,800
07 Apr 202131.2131.6331.0931.5531.551,622,400
06 Apr 202131.4731.7231.1131.2431.242,611,700
05 Apr 202131.9232.0031.2031.5231.521,489,200
01 Apr 202131.8232.0031.3731.7131.712,098,000
31 Mar 202131.3932.0931.2931.7431.742,631,200
30 Mar 202130.6231.2530.5331.0431.041,417,000
29 Mar 202130.8031.0630.3830.6930.691,656,000
26 Mar 202131.3631.4430.4731.0031.001,505,700
25 Mar 202130.5031.1930.0531.1031.102,509,500
24 Mar 202130.5531.7230.5230.7130.713,488,800
23 Mar 202132.5832.7231.6031.6631.662,949,500
22 Mar 202132.9933.2232.6032.9632.962,085,300
19 Mar 202132.7833.3332.5233.0033.0011,126,600
18 Mar 202133.4633.7732.6232.8432.8411,463,700
17 Mar 202133.1333.6232.8033.3133.3113,973,100
16 Mar 202134.0134.3433.0433.3833.3812,166,200
15 Mar 202133.3534.0933.2833.8033.802,046,500
12 Mar 202134.1434.1933.2733.3433.345,394,500
11 Mar 202131.9934.5731.8534.3834.3814,905,500
10 Mar 202134.1934.3032.7532.8232.829,561,900
09 Mar 202133.4734.8033.2233.9333.937,464,100
08 Mar 202132.9333.6832.5833.0833.089,881,600
05 Mar 202132.1233.1130.9232.9732.974,145,200
04 Mar 202132.5433.1131.3331.9031.905,108,100
03 Mar 202132.2832.8431.8032.5632.565,456,400
02 Mar 202131.9532.4431.7132.2832.284,338,900
01 Mar 202131.9032.4631.6031.7531.756,048,700
26 Feb 202131.4231.8730.6331.4231.427,557,600
25 Feb 202131.3131.5730.6431.2831.285,109,100
24 Feb 202131.3931.9030.8731.0531.055,446,000
23 Feb 202131.3831.6630.3531.5731.572,785,000
22 Feb 202131.9532.0831.4931.6331.632,852,100
19 Feb 202131.5832.3731.4631.9331.933,165,400
18 Feb 202131.7731.8731.2631.5831.584,023,600
17 Feb 202132.0032.5031.2732.0332.037,263,600
16 Feb 202131.8531.8931.0031.3231.327,624,800
12 Feb 202132.0032.2530.6331.2331.238,582,700
11 Feb 202129.5030.1429.0630.1130.117,192,300
10 Feb 202129.2829.5928.6929.5829.583,129,400
09 Feb 202128.7929.5528.4029.2029.204,101,800
08 Feb 202128.2528.8928.1228.8628.862,524,500
05 Feb 202127.7328.1527.4628.1328.133,384,200
04 Feb 202127.2627.6726.9927.6327.633,601,900
03 Feb 202126.9327.3526.7027.3027.303,023,900
02 Feb 202126.3827.0626.0426.9926.993,143,900
01 Feb 202125.6926.0825.4525.8325.833,227,500
29 Jan 202125.7426.1225.1625.5025.502,762,500
28 Jan 202124.8425.9724.5625.7025.704,638,200
27 Jan 202126.0126.1424.5724.7924.798,264,600
26 Jan 202127.3027.3726.4526.4526.455,463,400
25 Jan 202126.6527.2126.3627.0027.005,824,400
22 Jan 202126.1527.0425.9026.6626.663,723,700
21 Jan 202126.9427.0126.2426.6826.682,643,700
20 Jan 202127.3627.5126.6327.0127.013,941,800
19 Jan 202126.5227.8126.5227.5227.524,498,100
15 Jan 202126.1826.7525.6526.3726.374,554,500
14 Jan 202125.8626.5525.5026.4126.416,965,200
13 Jan 202124.5026.0224.0425.8025.8013,071,600
12 Jan 202123.7223.8523.2923.4723.473,270,000
11 Jan 202122.9423.5422.6923.5023.502,424,500
08 Jan 202122.8923.7522.7923.0623.064,247,800
07 Jan 202122.4722.9522.3622.8322.832,519,400
06 Jan 202121.6823.2221.2622.3422.343,909,900
05 Jan 202121.3321.9920.9821.8221.822,928,500
04 Jan 202121.0021.8420.9221.3721.374,039,400
31 Dec 202020.0520.9219.9520.8020.802,937,900
30 Dec 202019.9320.3219.8120.0620.061,796,100
29 Dec 202020.0020.1919.5219.9119.912,240,600
28 Dec 202020.3720.5919.8319.8619.862,142,500
24 Dec 202020.3320.4320.0920.2720.27832,600
23 Dec 202020.0720.3019.7820.1820.182,943,300
22 Dec 202020.7920.7919.9419.9819.983,210,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...