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

Bausch Health Companies Inc. Common Stock (NY: BHC )

7.395 -0.485 (-6.15%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 13, 2025 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 (%)
Jan 10, 2025 7.960 8.030 7.800 7.880 1,468,879 +0.05(+0.64%)
Jan 08, 2025 7.800 7.885 7.720 7.830 991,974 -0.02(-0.25%)
Jan 07, 2025 7.810 7.940 7.785 7.850 816,999 +0.05(+0.64%)
Jan 06, 2025 7.890 7.950 7.795 7.800 907,036 +0.00(+0.00%)
Jan 03, 2025 8.020 8.070 7.750 7.800 984,955 -0.14(-1.76%)
Jan 02, 2025 8.050 8.275 7.900 7.940 1,052,557 -0.12(-1.49%)
Dec 31, 2024 8.060 0 +0.33(+4.27%)
Dec 30, 2024 7.580 7.750 7.480 7.730 1,431,307 +0.08(+1.05%)
Dec 27, 2024 7.580 7.765 7.540 7.650 1,427,412 +0.04(+0.53%)
Dec 26, 2024 7.500 7.630 7.470 7.610 728,653 +0.08(+1.06%)
Dec 24, 2024 7.480 7.570 7.400 7.530 380,508 +0.05(+0.67%)
Dec 23, 2024 7.410 7.520 7.410 7.480 873,259 +0.01(+0.13%)
Dec 20, 2024 7.330 7.595 7.330 7.470 1,232,922 +0.08(+1.15%)
Dec 19, 2024 7.360 7.450 7.333 7.385 686,515 +0.04(+0.61%)
Dec 18, 2024 7.680 7.790 7.330 7.340 1,573,365 -0.34(-4.43%)
Dec 17, 2024 7.630 7.700 7.560 7.680 481,472 +0.03(+0.39%)
Dec 16, 2024 7.780 7.830 7.615 7.650 1,117,602 -0.16(-2.05%)
Dec 13, 2024 7.710 7.850 7.660 7.810 876,693 +0.06(+0.77%)
Dec 12, 2024 7.600 7.795 7.550 7.750 1,636,607 +0.17(+2.24%)
Dec 11, 2024 8.100 8.135 7.415 7.580 4,776,941 -0.74(-8.89%)
Dec 10, 2024 8.480 8.515 8.175 8.320 1,103,964 -0.14(-1.65%)
Dec 09, 2024 8.160 8.500 8.160 8.460 1,427,071 +0.31(+3.80%)
Dec 06, 2024 8.160 8.170 8.040 8.150 847,349 +0.03(+0.37%)
Dec 05, 2024 8.150 8.190 8.080 8.120 634,132 -0.01(-0.12%)
Dec 04, 2024 8.050 8.140 7.970 8.130 763,273 +0.04(+0.49%)
Dec 03, 2024 7.780 8.170 7.700 8.090 1,601,328 +0.27(+3.45%)
Dec 02, 2024 8.350 8.390 7.820 7.820 1,815,555 -0.55(-6.57%)
Nov 29, 2024 8.290 8.495 8.230 8.370 595,963 +0.25(+3.08%)
Nov 27, 2024 7.900 8.140 7.860 8.120 928,905 +0.23(+2.92%)
Nov 26, 2024 7.980 8.000 7.740 7.890 2,193,175 -0.06(-0.75%)
Nov 25, 2024 8.030 8.110 7.860 7.950 2,739,814 -0.02(-0.25%)
Nov 22, 2024 8.120 8.190 7.960 7.970 1,647,480 -0.21(-2.57%)
Nov 21, 2024 8.160 8.215 8.110 8.180 579,530 -0.01(-0.12%)
Nov 20, 2024 8.190 8.360 8.160 8.190 902,942 +0.00(+0.00%)
Nov 19, 2024 8.280 8.320 8.145 8.190 1,131,085 -0.19(-2.27%)
Nov 18, 2024 8.400 8.510 8.362 8.380 1,130,422 -0.10(-1.18%)
Nov 15, 2024 8.720 8.730 8.470 8.480 1,027,632 -0.28(-3.20%)
Nov 14, 2024 8.760 8.865 8.720 8.760 858,655 -0.02(-0.23%)
Nov 13, 2024 9.120 9.120 8.765 8.780 1,403,369 -0.35(-3.83%)
Nov 12, 2024 9.250 9.310 8.900 9.130 1,631,181 -0.22(-2.35%)
Nov 11, 2024 9.380 9.490 9.310 9.350 1,749,768 +0.01(+0.11%)
Nov 08, 2024 9.400 9.455 9.280 9.340 1,069,475 -0.08(-0.85%)
Nov 07, 2024 9.430 9.500 9.190 9.420 2,783,454 -0.08(-0.84%)
Nov 06, 2024 9.810 9.820 9.490 9.500 2,988,528 -0.19(-1.96%)
Nov 05, 2024 9.260 9.710 9.170 9.690 3,345,769 +0.43(+4.64%)
Nov 04, 2024 9.730 9.850 9.260 9.260 2,692,096 -0.52(-5.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.