Bausch Health Companies Inc. (FRA:BVF)
Germany · Delayed Price · Currency is EUR 4.167
+0.073 (1.78%)
At close: Mar 27, 2026
FRA:BVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.78% | - |
| Mar 26, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.24% | - |
| Mar 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.80% | - |
| Mar 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.46% | - |
| Mar 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.28% | - |
| Mar 20, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.32% | - |
| Mar 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 0.33% | - |
| Mar 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.00% | - |
| Mar 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.37% | - |
| Mar 16, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.53% | - |
| Mar 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | -9.28% | - |
| Mar 12, 2026 | 4.39 | 4.54 | 4.39 | 4.54 | 4.54 | 3.49% | - |
| Mar 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.99% | - |
| Mar 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.51% | - |
| Mar 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.76% | - |
| Mar 6, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.70% | - |
| Mar 5, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.59% | - |
| Mar 4, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Mar 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.44% | - |
| Mar 2, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.10% | - |
| Feb 27, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.39% | - |
| Feb 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.20% | - |
| Feb 25, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.27% | - |
| Feb 24, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.41% | - |
| Feb 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.14% | - |
| Feb 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.57% | - |
| Feb 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.25% | - |
| Feb 18, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.07% | - |
| Feb 17, 2026 | 4.93 | 5.01 | 4.93 | 5.01 | 5.01 | 0.76% | 400 |
| Feb 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 6.99% | - |
| Feb 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.32% | - |
| Feb 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.96% | - |
| Feb 11, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 3.50% | - |
| Feb 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.04% | - |
| Feb 9, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.65% | - |
| Feb 6, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.99% | - |
| Feb 5, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.46% | - |
| Feb 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.32% | - |
| Feb 3, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.74% | - |
| Feb 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 3.33% | - |
| Jan 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.95% | - |
| Jan 29, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | -0.91% | 500 |
| Jan 28, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.06% | - |
| Jan 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.92% | - |
| Jan 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -8.99% | 225 |
| Jan 23, 2026 | 5.32 | 5.32 | 5.16 | 5.16 | 5.16 | -4.58% | 370 |
| Jan 22, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.83% | - |
| Jan 21, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -3.21% | - |
| Jan 20, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.05% | - |
| Jan 19, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.64% | - |