Bausch Health Companies Inc (BHC) Historical Stock Data
7.47 ↑0.08 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHC is down -0.55% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.33 | 7.47 | ↑$0.14 (1.91%) | 7.33 | 7.60 | 1.23M |
| 2024-12-19 | 7.36 | 7.39 | ↑$0.03 (0.41%) | 7.33 | 7.45 | 828.48K |
| 2024-12-18 | 7.68 | 7.34 | ↓$0.34 (-4.43%) | 7.33 | 7.79 | 1.57M |
| 2024-12-17 | 7.63 | 7.68 | ↑$0.05 (0.66%) | 7.56 | 7.70 | 481.47K |
| 2024-12-16 | 7.78 | 7.65 | ↓$0.13 (-1.67%) | 7.62 | 7.83 | 1.12M |
| 2024-12-13 | 7.71 | 7.81 | ↑$0.10 (1.30%) | 7.66 | 7.85 | 876.39K |
| 2024-12-12 | 7.60 | 7.75 | ↑$0.15 (1.97%) | 7.55 | 7.80 | 1.64M |
| 2024-12-11 | 8.10 | 7.58 | ↓$0.52 (-6.42%) | 7.42 | 8.14 | 4.78M |
| 2024-12-10 | 8.48 | 8.32 | ↓$0.16 (-1.89%) | 8.18 | 8.52 | 1.12M |
| 2024-12-09 | 8.16 | 8.46 | ↑$0.30 (3.68%) | 8.16 | 8.50 | 1.43M |
| 2024-12-06 | 8.16 | 8.15 | ↓$0.01 (-0.12%) | 8.04 | 8.17 | 847.32K |
| 2024-12-05 | 8.15 | 8.12 | ↓$0.03 (-0.37%) | 8.08 | 8.19 | 634.14K |
| 2024-12-04 | 8.05 | 8.13 | ↑$0.08 (0.99%) | 7.97 | 8.14 | 763.27K |
| 2024-12-03 | 7.78 | 8.09 | ↑$0.31 (3.98%) | 7.70 | 8.17 | 1.60M |
| 2024-12-02 | 8.35 | 7.82 | ↓$0.53 (-6.35%) | 7.82 | 8.39 | 1.82M |
| 2024-11-29 | 8.29 | 8.37 | ↑$0.08 (0.97%) | 8.23 | 8.50 | 595.96K |
| 2024-11-27 | 7.90 | 8.12 | ↑$0.22 (2.78%) | 7.86 | 8.14 | 0.93M |
| 2024-11-26 | 7.98 | 7.89 | ↓$0.09 (-1.13%) | 7.74 | 8.00 | 2.19M |
| 2024-11-25 | 8.03 | 7.95 | ↓$0.08 (-1.00%) | 7.86 | 8.11 | 2.74M |
| 2024-11-22 | 8.12 | 7.97 | ↓$0.15 (-1.85%) | 7.96 | 8.19 | 1.65M |
| 2024-11-21 | 8.16 | 8.18 | ↑$0.02 (0.25%) | 8.11 | 8.22 | 579.53K |
| 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 |
Create an account or log in to view more rows.
$BHC is it Monday yet???
$BHC puts r going to print tomorrow
$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