Australia markets closed

Bausch Health Companies Inc. (BHC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.61+0.12 (+1.14%)
At close: 04:00PM EDT
10.23 -0.38 (-3.58%)
After hours: 06:40PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202410.4610.8010.4510.6110.613,754,977
27 Mar 20249.9010.499.8810.4910.496,336,500
26 Mar 20249.499.939.479.869.863,089,300
25 Mar 20249.649.899.479.489.482,192,200
22 Mar 20249.439.579.399.569.561,138,700
21 Mar 20249.549.639.439.509.501,684,300
20 Mar 20249.519.629.359.599.591,430,400
19 Mar 20249.339.579.289.549.541,465,000
18 Mar 20249.299.399.169.389.381,195,800
15 Mar 20249.159.249.079.209.201,385,400
14 Mar 20249.209.279.049.099.091,037,900
13 Mar 20249.239.439.219.289.281,075,200
12 Mar 20249.149.219.079.199.191,027,300
11 Mar 20249.219.279.109.129.121,121,100
08 Mar 20249.359.419.159.239.231,200,100
07 Mar 20249.279.349.139.289.281,381,600
06 Mar 20249.629.689.189.239.232,661,000
05 Mar 20249.559.649.369.569.562,467,800
04 Mar 20249.799.889.489.589.582,860,900
01 Mar 20249.479.909.299.899.895,990,500
29 Feb 20249.329.459.169.399.393,266,900
28 Feb 20249.199.409.089.209.202,099,100
27 Feb 20249.009.198.909.189.185,155,100
26 Feb 20249.189.188.828.998.992,534,700
23 Feb 20249.359.468.919.189.183,470,700
22 Feb 20249.139.488.699.309.308,072,400
21 Feb 20248.608.828.578.678.673,905,900
20 Feb 20248.498.618.408.608.601,313,200
16 Feb 20248.388.518.318.518.511,620,500
15 Feb 20248.458.628.408.498.491,800,200
14 Feb 20248.548.558.378.438.43941,400
13 Feb 20248.138.418.108.418.411,455,500
12 Feb 20248.238.508.238.388.382,346,600
09 Feb 20248.178.308.118.218.211,041,400
08 Feb 20248.128.188.018.138.131,054,700
07 Feb 20248.178.278.068.128.121,278,200
06 Feb 20247.808.157.788.138.131,712,900
05 Feb 20247.877.897.687.777.772,456,800
02 Feb 20247.878.047.827.927.921,198,800
01 Feb 20247.908.077.837.987.981,512,200
31 Jan 20248.208.247.777.857.853,976,600
30 Jan 20248.308.308.158.198.191,187,700
29 Jan 20248.228.438.158.338.331,674,500
26 Jan 20248.048.227.988.188.181,396,500
25 Jan 20248.098.197.948.088.081,743,300
24 Jan 20248.308.308.048.048.041,668,900
23 Jan 20248.318.368.068.208.201,579,900
22 Jan 20248.198.247.948.228.222,484,500
19 Jan 20248.098.468.068.158.156,031,600
18 Jan 20248.178.298.088.268.262,519,200
17 Jan 20248.288.287.958.168.163,167,900
16 Jan 20248.438.578.368.408.401,751,900
12 Jan 20248.458.748.428.538.532,929,000
11 Jan 20248.428.468.318.418.413,408,300
10 Jan 20248.358.498.108.458.453,291,200
09 Jan 20248.378.958.318.318.313,694,400
08 Jan 20248.208.558.088.418.414,369,800
05 Jan 20247.728.267.698.208.202,467,200
04 Jan 20247.867.877.727.797.791,074,100
03 Jan 20247.667.927.567.817.811,825,300
02 Jan 20247.937.997.737.787.781,699,100
29 Dec 20237.988.107.938.028.022,168,100
28 Dec 20237.758.077.728.028.022,811,400
27 Dec 20237.567.777.567.757.751,440,700
26 Dec 20237.437.697.417.667.661,917,400
22 Dec 20237.477.557.347.457.452,206,200
21 Dec 20237.297.607.237.467.462,749,600
20 Dec 20237.507.517.257.257.251,880,400
19 Dec 20237.467.607.427.537.531,697,200
18 Dec 20237.287.437.237.377.371,099,400
15 Dec 20237.477.557.197.287.281,688,700
14 Dec 20237.647.807.397.477.472,232,900
13 Dec 20237.117.527.037.517.512,618,000
12 Dec 20237.147.217.067.177.171,465,500
11 Dec 20237.287.317.117.167.161,020,600
08 Dec 20237.167.337.157.307.303,254,400
07 Dec 20237.147.257.037.177.17983,200
06 Dec 20237.167.287.067.177.171,253,000
05 Dec 20237.387.527.117.137.131,519,200
04 Dec 20237.307.557.297.487.481,450,300
01 Dec 20237.147.387.107.367.361,762,800
30 Nov 20237.077.247.007.147.141,444,900
29 Nov 20236.977.146.907.057.051,175,300
28 Nov 20236.846.926.816.866.861,060,500
27 Nov 20236.886.926.696.896.891,677,800
24 Nov 20236.896.996.896.936.93496,300
22 Nov 20236.927.006.796.876.871,219,500
21 Nov 20237.037.246.916.916.911,804,300
20 Nov 20236.907.076.867.047.041,876,900
17 Nov 20236.606.926.606.906.902,227,500
16 Nov 20236.926.926.566.566.563,246,200
15 Nov 20236.817.116.816.946.941,253,400
14 Nov 20236.756.896.656.796.792,535,500
13 Nov 20236.716.796.536.536.531,745,900
10 Nov 20236.866.876.706.816.811,647,900
09 Nov 20237.197.206.826.846.842,595,800
08 Nov 20237.257.307.157.177.171,543,200
07 Nov 20237.387.427.237.257.251,643,700
06 Nov 20237.617.657.407.457.451,625,200
03 Nov 20237.427.707.427.577.573,888,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...