Bausch Health Companies Inc (NY: BHC )

32.97 USD +1.07 (+3.35%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 32.12 33.11 30.92 32.97 4,145,100 +1.07(+3.35%)
Mar 04, 2021 32.54 33.11 31.33 31.90 5,064,478 -0.66(-2.03%)
Mar 03, 2021 32.28 32.84 31.80 32.56 5,454,837 +0.28(+0.87%)
Mar 02, 2021 31.95 32.44 31.71 32.28 4,335,434 +0.53(+1.67%)
Mar 01, 2021 31.90 32.46 31.60 31.75 6,048,655 +0.33(+1.05%)
Feb 26, 2021 31.42 31.87 30.63 31.42 7,557,700 +0.14(+0.45%)
Feb 25, 2021 31.31 31.57 30.64 31.28 5,106,694 +0.23(+0.74%)
Feb 24, 2021 31.39 31.90 30.87 31.05 5,441,424 -0.52(-1.65%)
Feb 23, 2021 31.44 31.66 30.35 31.57 2,784,909 -0.06(-0.19%)
Feb 22, 2021 31.95 32.08 31.49 31.63 2,851,319 -0.30(-0.94%)
Feb 19, 2021 31.58 32.37 31.46 31.93 3,165,400 +0.35(+1.11%)
Feb 18, 2021 31.77 31.87 31.26 31.58 4,023,565 -0.45(-1.40%)
Feb 17, 2021 32.00 32.50 31.27 32.03 7,366,551 +0.71(+2.27%)
Feb 16, 2021 31.85 31.89 31.00 31.32 7,623,850 +0.09(+0.29%)
Feb 12, 2021 32.00 32.25 30.63 31.23 8,582,700 +1.12(+3.72%)
Feb 11, 2021 29.50 30.14 29.06 30.11 7,125,339 +0.53(+1.79%)
Feb 10, 2021 29.28 29.59 28.69 29.58 3,128,889 +0.38(+1.30%)
Feb 09, 2021 28.79 29.55 28.40 29.20 4,101,849 +0.34(+1.18%)
Feb 08, 2021 28.25 28.89 28.12 28.86 2,524,476 +0.73(+2.60%)
Feb 05, 2021 27.73 28.15 27.46 28.13 3,384,300 +0.50(+1.81%)
Feb 04, 2021 27.26 27.67 26.99 27.63 3,601,894 +0.33(+1.21%)
Feb 03, 2021 26.93 27.35 26.70 27.30 3,022,226 +0.31(+1.15%)
Feb 02, 2021 26.38 27.06 26.04 26.99 3,143,228 +1.16(+4.49%)
Feb 01, 2021 25.69 26.08 25.45 25.83 3,227,513 +0.33(+1.29%)
Jan 29, 2021 25.58 26.12 25.16 25.50 2,762,400 -0.20(-0.78%)
Jan 28, 2021 24.84 25.97 24.56 25.70 4,638,165 +0.91(+3.67%)
Jan 27, 2021 26.01 26.14 24.57 24.79 8,264,516 -1.66(-6.28%)
Jan 26, 2021 27.30 27.37 26.45 26.45 5,463,021 -0.55(-2.04%)
Jan 25, 2021 26.65 27.20 26.36 27.00 5,824,372 +0.34(+1.28%)
Jan 22, 2021 26.15 27.04 25.90 26.66 3,723,800 -0.02(-0.07%)
Jan 21, 2021 26.94 27.01 26.24 26.68 2,643,293 -0.33(-1.22%)
Jan 20, 2021 27.36 27.51 26.63 27.01 3,931,753 -0.51(-1.85%)
Jan 19, 2021 26.52 27.81 26.52 27.52 4,497,112 +1.15(+4.36%)
Jan 15, 2021 26.18 26.75 25.65 26.37 4,554,600 -0.04(-0.15%)
Jan 14, 2021 25.86 26.55 25.50 26.41 6,964,201 +0.61(+2.36%)
Jan 13, 2021 24.50 26.01 24.04 25.80 13,068,137 +2.33(+9.93%)
Jan 12, 2021 23.72 23.85 23.29 23.47 3,253,740 -0.03(-0.13%)
Jan 11, 2021 22.94 23.54 22.69 23.50 2,424,539 +0.44(+1.91%)
Jan 08, 2021 22.89 23.75 22.79 23.06 4,247,800 +0.23(+1.01%)
Jan 07, 2021 22.47 22.95 22.36 22.83 2,518,013 +0.49(+2.19%)
Jan 06, 2021 21.68 23.22 21.26 22.34 3,903,976 +0.52(+2.38%)
Jan 05, 2021 21.33 21.99 20.98 21.82 2,928,525 +0.45(+2.11%)
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.