Skip to main content

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

7.830 -0.020 (-0.25%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.