Bausch Health Companies Inc (BHC) Historical Stock Data
8.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHC is up 0.01% a day on average. There have been 13 days where Bausch Health Companies Inc closed green and 17 days where BHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.19 | 8.19 | ↑$0.00 (0.00%) | 8.16 | 8.36 | 0.90M |
| 2024-11-19 | 8.28 | 8.19 | ↓$0.09 (-1.09%) | 8.15 | 8.32 | 1.13M |
| 2024-11-18 | 8.40 | 8.38 | ↓$0.02 (-0.24%) | 8.36 | 8.51 | 1.13M |
| 2024-11-15 | 8.72 | 8.48 | ↓$0.24 (-2.75%) | 8.47 | 8.73 | 1.03M |
| 2024-11-14 | 8.76 | 8.76 | ↑$0.00 (0.00%) | 8.72 | 8.87 | 859.06K |
| 2024-11-13 | 9.12 | 8.78 | ↓$0.34 (-3.73%) | 8.77 | 9.12 | 1.40M |
| 2024-11-12 | 9.25 | 9.13 | ↓$0.12 (-1.30%) | 8.90 | 9.31 | 1.63M |
| 2024-11-11 | 9.38 | 9.35 | ↓$0.03 (-0.32%) | 9.31 | 9.49 | 1.75M |
| 2024-11-08 | 9.40 | 9.34 | ↓$0.06 (-0.64%) | 9.28 | 9.46 | 1.07M |
| 2024-11-07 | 9.43 | 9.42 | ↓$0.01 (-0.11%) | 9.19 | 9.50 | 2.78M |
| 2024-11-06 | 9.81 | 9.50 | ↓$0.31 (-3.16%) | 9.49 | 9.82 | 2.99M |
| 2024-11-05 | 9.26 | 9.69 | ↑$0.43 (4.64%) | 9.17 | 9.71 | 3.35M |
| 2024-11-04 | 9.73 | 9.26 | ↓$0.47 (-4.83%) | 9.26 | 9.85 | 2.69M |
| 2024-11-01 | 9.31 | 9.78 | ↑$0.47 (5.05%) | 9.23 | 9.80 | 3.46M |
| 2024-10-31 | 8.47 | 9.20 | ↑$0.73 (8.62%) | 8.46 | 9.36 | 7.67M |
| 2024-10-30 | 8.09 | 8.17 | ↑$0.08 (0.99%) | 8.09 | 8.41 | 2M |
| 2024-10-29 | 8.22 | 8.16 | ↓$0.06 (-0.73%) | 8.09 | 8.30 | 1.01M |
| 2024-10-28 | 8.06 | 8.19 | ↑$0.13 (1.61%) | 8.05 | 8.23 | 1.14M |
| 2024-10-25 | 8.13 | 8.04 | ↓$0.09 (-1.11%) | 7.99 | 8.15 | 612.07K |
| 2024-10-24 | 8.11 | 8.12 | ↑$0.01 (0.12%) | 8.07 | 8.25 | 0.93M |
| 2024-10-23 | 8.05 | 8.07 | ↑$0.02 (0.25%) | 8.00 | 8.12 | 872.09K |
| 2024-10-22 | 8.14 | 8.11 | ↓$0.03 (-0.37%) | 8.09 | 8.19 | 1.14M |
| 2024-10-21 | 8.12 | 8.17 | ↑$0.05 (0.62%) | 8.12 | 8.35 | 1.56M |
| 2024-10-18 | 8.22 | 8.16 | ↓$0.06 (-0.73%) | 8.07 | 8.28 | 1.48M |
| 2024-10-17 | 8.42 | 8.36 | ↓$0.06 (-0.71%) | 8.35 | 8.47 | 2.12M |
| 2024-10-16 | 8.45 | 8.46 | ↑$0.01 (0.12%) | 8.39 | 8.51 | 2.29M |
| 2024-10-15 | 8.30 | 8.39 | ↑$0.09 (1.08%) | 8.24 | 8.48 | 1.84M |
| 2024-10-14 | 8.37 | 8.24 | ↓$0.13 (-1.55%) | 8.19 | 8.44 | 2.65M |
| 2024-10-11 | 8.10 | 7.95 | ↓$0.15 (-1.85%) | 7.91 | 8.12 | 1.24M |
| 2024-10-10 | 7.91 | 8.10 | ↑$0.19 (2.40%) | 7.85 | 8.12 | 759.51K |
Create an account or log in to view more rows.
$BHC Buy the dip.
$BHC has just been halted from trading.
$BHC has just been halted from trading.
$BHC has just been halted from trading.
$BHC one of the poorest performed stocks for a big name.
$BHC almost go time
$BHC Looking for this cup to breakout.
$BHC here to raid
$BHC Not Selling
Hodling for thousands!
$BHC Let’s get it