Bausch Health Companies Inc (NY: BHC )

19.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:47 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 19.15 19.41 18.92 19.24 1,872,727 +0.19(+1.00%)
Dec 02, 2020 18.59 19.09 18.56 19.05 2,076,072 +0.41(+2.20%)
Dec 01, 2020 18.66 19.02 18.52 18.64 2,468,244 +0.07(+0.38%)
Nov 30, 2020 19.52 19.53 18.49 18.57 4,138,904 -0.96(-4.92%)
Nov 27, 2020 19.32 19.64 19.23 19.53 1,033,300 +0.36(+1.88%)
Nov 25, 2020 19.08 19.32 18.84 19.17 3,679,700 -0.07(-0.36%)
Nov 24, 2020 19.58 19.67 19.17 19.24 4,640,679 -0.07(-0.36%)
Nov 23, 2020 19.75 19.78 19.30 19.31 4,296,080 -0.37(-1.88%)
Nov 20, 2020 19.73 20.04 19.55 19.68 2,666,600 +0.05(+0.25%)
Nov 19, 2020 19.31 19.66 19.10 19.63 2,224,406 +0.32(+1.66%)
Nov 18, 2020 19.57 19.98 19.30 19.31 2,018,325 -0.14(-0.72%)
Nov 17, 2020 19.59 19.78 19.33 19.45 3,308,590 -0.47(-2.36%)
Nov 16, 2020 19.91 20.13 19.45 19.92 3,787,771 +0.32(+1.63%)
Nov 13, 2020 19.10 19.63 19.00 19.60 3,125,500 +0.66(+3.48%)
Nov 12, 2020 19.22 19.24 18.80 18.94 2,241,187 -0.47(-2.42%)
Nov 11, 2020 19.70 19.74 19.17 19.41 2,921,023 -0.08(-0.41%)
Nov 10, 2020 19.11 19.51 18.80 19.49 4,754,828 +0.33(+1.72%)
Nov 09, 2020 17.90 19.51 17.77 19.16 12,154,235 +2.52(+15.14%)
Nov 06, 2020 16.66 16.90 16.51 16.64 3,231,000 -0.09(-0.54%)
Nov 05, 2020 17.05 17.11 16.46 16.73 3,486,270 -0.08(-0.48%)
Nov 04, 2020 16.47 17.13 16.40 16.81 5,420,379 +0.52(+3.19%)
Nov 03, 2020 17.45 17.55 16.08 16.29 13,029,912 -1.05(-6.06%)
Nov 02, 2020 16.75 17.36 16.51 17.34 5,032,626 +0.84(+5.09%)
Oct 30, 2020 16.64 16.91 16.26 16.50 3,035,900 -0.35(-2.08%)
Oct 29, 2020 16.80 16.99 16.57 16.85 2,596,431 +0.09(+0.54%)
Oct 28, 2020 17.26 17.36 16.75 16.76 5,071,422 -0.98(-5.52%)
Oct 27, 2020 17.55 18.23 17.55 17.74 3,907,247 -0.09(-0.50%)
Oct 26, 2020 18.50 18.50 17.55 17.83 3,129,358 -0.53(-2.89%)
Oct 23, 2020 18.13 18.42 17.81 18.36 3,187,100 +0.36(+2.00%)
Oct 22, 2020 17.65 18.05 17.45 18.00 2,811,704 +0.43(+2.45%)
Oct 21, 2020 17.10 17.86 16.91 17.57 3,830,284 +0.55(+3.23%)
Oct 20, 2020 17.40 17.46 16.98 17.02 2,058,037 -0.19(-1.10%)
Oct 19, 2020 17.29 17.62 17.00 17.21 2,774,254 +0.10(+0.58%)
Oct 16, 2020 17.35 17.65 17.03 17.11 2,924,300 -0.25(-1.44%)
Oct 15, 2020 16.57 17.45 16.48 17.36 4,517,420 +0.60(+3.58%)
Oct 14, 2020 16.82 17.01 16.65 16.76 2,694,800 -0.07(-0.42%)
Oct 13, 2020 17.13 17.31 16.73 16.83 2,642,919 -0.45(-2.60%)
Oct 12, 2020 17.45 17.61 17.14 17.28 2,620,815 -0.20(-1.14%)
Oct 09, 2020 17.96 18.05 17.39 17.48 3,753,500 -0.56(-3.10%)
Oct 08, 2020 17.06 18.34 16.99 18.04 11,483,384 +1.96(+12.19%)
Oct 07, 2020 15.50 16.17 15.45 16.08 2,511,845 +0.77(+5.03%)
Oct 06, 2020 16.49 16.49 15.28 15.31 4,274,512 -0.86(-5.32%)
Oct 05, 2020 15.95 16.36 15.83 16.17 2,789,643 +0.39(+2.47%)
Oct 02, 2020 15.42 15.88 15.27 15.78 3,452,500 -0.11(-0.69%)
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.