Skip to main content

Bausch Health Companies Inc (TSX: BHC )

8.870 +0.050 (+0.57%)
Streaming Delayed Price Updated: 4:16 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 12.57 12.57 12.01 12.29 3,015,888 -0.69(-5.32%)
May 30, 2022 12.45 13.12 12.45 12.98 189,610 +0.42(+3.34%)
May 27, 2022 12.60 12.64 12.31 12.56 641,814 -0.04(-0.32%)
May 26, 2022 12.17 12.66 11.92 12.60 1,008,644 +0.31(+2.52%)
May 25, 2022 11.79 12.42 11.79 12.29 1,765,913 +0.39(+3.28%)
May 24, 2022 12.56 12.56 11.76 11.90 761,665 -0.84(-6.59%)
May 20, 2022 12.74 0 -0.26(-2.00%)
May 19, 2022 12.68 13.28 12.50 13.00 919,875 +0.17(+1.33%)
May 18, 2022 14.06 14.21 12.80 12.83 954,218 -1.33(-9.39%)
May 17, 2022 14.08 14.54 13.86 14.16 827,765 +0.31(+2.24%)
May 16, 2022 13.92 14.44 13.61 13.85 1,460,810 -0.15(-1.07%)
May 13, 2022 13.65 14.38 13.65 14.00 1,416,734 +0.35(+2.56%)
May 12, 2022 13.01 13.74 12.62 13.65 1,488,123 +0.48(+3.64%)
May 11, 2022 12.15 13.67 12.02 13.17 1,666,083 +0.94(+7.69%)
May 10, 2022 10.66 13.93 10.12 12.23 2,089,348 -4.55(-27.12%)
May 09, 2022 20.31 20.56 16.67 16.78 1,463,440 -3.91(-18.90%)
May 06, 2022 21.25 21.54 20.46 20.69 1,473,428 -0.82(-3.81%)
May 05, 2022 23.08 23.33 21.15 21.51 1,003,215 -1.55(-6.72%)
May 04, 2022 23.89 23.89 21.30 23.06 1,645,808 -0.88(-3.68%)
May 03, 2022 24.26 24.46 23.52 23.94 948,405 -0.32(-1.32%)
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.