Bausch Health Companies Inc (TSX: BHC )

13.65 +0.84 (+6.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 12.94 13.67 12.86 13.65 579,382 +0.84(+6.56%)
Oct 31, 2024 11.74 13.03 11.74 12.81 614,403 +1.44(+12.66%)
Oct 30, 2024 11.35 11.69 11.30 11.37 188,373 +0.01(+0.09%)
Oct 29, 2024 11.36 11.53 11.27 11.36 159,860 -0.03(-0.26%)
Oct 28, 2024 11.19 11.43 11.18 11.39 141,743 +0.22(+1.97%)
Oct 25, 2024 11.27 11.28 11.10 11.17 96,282 -0.09(-0.80%)
Oct 24, 2024 11.18 11.43 11.18 11.26 126,605 +0.08(+0.72%)
Oct 23, 2024 11.25 11.25 11.08 11.18 93,245 -0.03(-0.27%)
Oct 22, 2024 11.24 11.30 11.19 11.21 165,751 -0.09(-0.80%)
Oct 21, 2024 11.21 11.54 11.21 11.30 249,811 +0.04(+0.36%)
Oct 18, 2024 11.32 11.43 11.15 11.26 225,428 -0.28(-2.43%)
Oct 17, 2024 11.62 11.69 11.51 11.54 137,491 -0.12(-1.03%)
Oct 16, 2024 11.62 11.72 11.57 11.66 156,840 +0.09(+0.78%)
Oct 15, 2024 11.50 11.70 11.45 11.57 302,593 +0.62(+5.66%)
Oct 11, 2024 10.95 0 -0.21(-1.88%)
Oct 10, 2024 10.89 11.17 10.79 11.16 197,890 +0.26(+2.39%)
Oct 09, 2024 11.00 11.01 10.79 10.90 220,157 -0.13(-1.18%)
Oct 08, 2024 11.09 11.29 11.01 11.03 243,765 -0.12(-1.08%)
Oct 07, 2024 11.26 11.30 11.01 11.15 323,611 -0.15(-1.33%)
Oct 04, 2024 11.24 11.53 11.24 11.30 180,403 +0.07(+0.62%)
Oct 03, 2024 11.00 11.24 10.97 11.23 158,912 +0.22(+2.00%)
Oct 02, 2024 11.10 11.12 10.97 11.01 204,373 -0.14(-1.26%)
Oct 01, 2024 10.98 11.23 10.85 11.15 195,423 +0.11(+1.00%)
Sep 30, 2024 11.14 11.17 10.82 11.04 376,058 -0.11(-0.99%)
Sep 27, 2024 10.98 11.17 10.94 11.15 262,708 +0.22(+2.01%)
Sep 26, 2024 10.92 11.07 10.83 10.93 300,657 +0.10(+0.92%)
Sep 25, 2024 10.81 10.89 10.69 10.83 190,579 -0.01(-0.09%)
Sep 24, 2024 10.84 10.92 10.70 10.84 265,139 +0.03(+0.28%)
Sep 23, 2024 10.89 10.89 10.56 10.81 2,162,913 -0.08(-0.73%)
Sep 20, 2024 11.01 11.24 10.87 10.89 1,215,772 -0.22(-1.98%)
Sep 19, 2024 11.11 11.32 10.61 11.11 792,456 +0.20(+1.83%)
Sep 18, 2024 10.06 11.02 10.04 10.91 1,120,371 +1.15(+11.78%)
Sep 17, 2024 9.500 9.780 9.380 9.760 493,460 +0.25(+2.63%)
Sep 16, 2024 9.160 9.570 8.950 9.510 748,721 +0.91(+10.58%)
Sep 13, 2024 8.560 8.660 8.510 8.600 149,173 +0.04(+0.47%)
Sep 12, 2024 8.680 8.740 8.560 8.560 217,047 -0.11(-1.27%)
Sep 11, 2024 8.500 8.720 8.410 8.670 478,122 +0.15(+1.76%)
Sep 10, 2024 8.350 8.640 8.190 8.520 276,253 +0.11(+1.31%)
Sep 09, 2024 8.460 8.740 8.370 8.410 209,538 -0.01(-0.12%)
Sep 06, 2024 8.340 8.560 8.310 8.420 269,819 +0.06(+0.72%)
Sep 05, 2024 8.420 8.530 8.270 8.360 222,882 -0.05(-0.59%)
Sep 04, 2024 8.170 8.510 8.150 8.410 297,701 +0.18(+2.19%)
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.