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

Bausch Health Companies Inc (TSX: BHC )

7.860 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
Aug 15, 2024 7.720 8.070 7.720 7.880 322,538 +0.28(+3.68%)
Aug 14, 2024 7.490 7.610 7.480 7.600 312,928 +0.11(+1.47%)
Aug 13, 2024 7.440 7.520 7.350 7.490 245,560 +0.05(+0.67%)
Aug 12, 2024 7.460 7.640 7.430 7.440 322,367 -0.01(-0.13%)
Aug 09, 2024 7.520 7.640 7.400 7.450 200,456 -0.07(-0.93%)
Aug 08, 2024 7.280 7.660 6.870 7.520 735,210 +0.32(+4.44%)
Aug 07, 2024 7.500 7.590 7.150 7.200 359,136 -0.24(-3.23%)
Aug 06, 2024 7.340 7.580 7.170 7.440 623,475 -0.35(-4.49%)
Aug 02, 2024 7.790 0 -0.68(-8.03%)
Aug 01, 2024 8.710 8.890 8.290 8.470 654,654 +0.15(+1.80%)
Jul 31, 2024 8.200 8.480 8.170 8.320 524,381 +0.06(+0.73%)
Jul 30, 2024 8.240 8.360 8.040 8.260 456,007 +0.02(+0.24%)
Jul 29, 2024 8.330 8.470 7.980 8.240 487,455 -0.06(-0.72%)
Jul 26, 2024 8.150 8.350 7.870 8.300 716,161 +0.17(+2.09%)
Jul 25, 2024 8.020 8.300 7.490 8.130 1,142,088 +0.11(+1.37%)
Jul 24, 2024 10.38 10.45 5.450 8.020 3,173,518 -2.41(-23.11%)
Jul 23, 2024 10.36 10.62 10.26 10.43 207,515 +0.01(+0.10%)
Jul 22, 2024 10.52 10.55 10.39 10.42 168,994 -0.04(-0.38%)
Jul 19, 2024 10.13 10.46 10.12 10.46 312,287 +0.34(+3.36%)
Jul 18, 2024 10.38 10.49 9.970 10.12 379,778 -0.32(-3.07%)
Jul 17, 2024 10.24 10.51 10.17 10.44 274,830 +0.12(+1.16%)
Jul 16, 2024 10.06 10.47 10.00 10.32 438,388 +0.29(+2.89%)
Jul 15, 2024 10.09 10.12 9.930 10.03 430,540 -0.07(-0.69%)
Jul 12, 2024 10.34 10.36 10.07 10.10 425,005 -0.19(-1.85%)
Jul 11, 2024 10.00 10.32 10.00 10.29 335,564 +0.31(+3.11%)
Jul 10, 2024 9.730 10.04 9.670 9.980 431,597 +0.17(+1.73%)
Jul 09, 2024 9.930 10.02 9.720 9.810 281,644 -0.12(-1.21%)
Jul 08, 2024 9.900 10.12 9.860 9.930 497,450 +0.07(+0.71%)
Jul 05, 2024 9.550 9.890 9.520 9.860 450,787 +0.35(+3.68%)
Jul 04, 2024 9.330 9.530 9.330 9.510 72,787 +0.07(+0.74%)
Jul 03, 2024 9.700 9.780 9.420 9.440 222,648 -0.26(-2.68%)
Jul 02, 2024 9.620 9.750 9.560 9.700 327,800 +0.16(+1.68%)
Jun 28, 2024 9.540 0 +0.12(+1.27%)
Jun 27, 2024 9.260 9.450 9.140 9.420 277,583 +0.15(+1.62%)
Jun 26, 2024 9.240 9.410 9.200 9.270 268,173 -0.03(-0.32%)
Jun 25, 2024 9.170 9.330 9.020 9.300 368,370 -0.04(-0.43%)
Jun 24, 2024 9.300 9.440 9.170 9.340 290,445 +0.05(+0.54%)
Jun 21, 2024 9.210 9.340 9.140 9.290 994,697 +0.07(+0.76%)
Jun 20, 2024 8.760 9.330 8.740 9.220 704,004 +0.51(+5.86%)
Jun 19, 2024 8.920 8.920 8.620 8.710 110,956 -0.16(-1.80%)
Jun 18, 2024 8.820 8.970 8.740 8.870 265,632 +0.05(+0.57%)
Jun 17, 2024 8.630 8.840 8.540 8.820 215,754 +0.15(+1.73%)
Jun 14, 2024 8.410 8.690 8.360 8.670 231,526 +0.20(+2.36%)
Jun 13, 2024 8.650 8.760 8.460 8.470 358,565 -0.19(-2.19%)
Jun 12, 2024 8.540 8.840 8.490 8.660 334,789 +0.26(+3.10%)
Jun 11, 2024 8.630 8.650 8.400 8.400 140,407 -0.29(-3.34%)
Jun 10, 2024 8.570 8.830 8.570 8.690 193,033 +0.06(+0.70%)
Jun 07, 2024 8.460 8.700 8.460 8.630 189,451 +0.11(+1.29%)
Jun 06, 2024 8.570 8.630 8.430 8.520 201,926 -0.05(-0.58%)
Jun 05, 2024 8.530 8.700 8.520 8.570 273,868 +0.09(+1.06%)
Jun 04, 2024 8.550 8.680 8.420 8.480 294,214 -0.14(-1.62%)
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.