Bausch Health Companies Inc. (FRA:BVF)
Germany · Delayed Price · Currency is EUR 4.278
-0.058 (-1.34%)
At close: Jun 2, 2026
FRA:BVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.05% | - |
| May 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.09% | - |
| May 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.55% | - |
| May 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.30% | - |
| May 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.23% | - |
| May 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.01% | - |
| May 22, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.54% | - |
| May 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -6.34% | - |
| May 20, 2026 | 4.22 | 4.76 | 4.22 | 4.76 | 4.76 | 12.69% | 328 |
| May 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -18.46% | - |
| May 18, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 17.73% | 1,000 |
| May 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.24% | - |
| May 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.07% | - |
| May 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.97% | - |
| May 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.17% | - |
| May 8, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.23% | - |
| May 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.96% | - |
| May 6, 2026 | 4.55 | 4.74 | 4.55 | 4.74 | 4.74 | 6.37% | - |
| May 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.32% | - |
| May 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.95% | - |
| Apr 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.52% | - |
| Apr 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.00% | - |
| Apr 28, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.62% | - |
| Apr 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.21% | - |
| Apr 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.85% | - |
| Apr 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.64% | - |
| Apr 22, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.61% | - |
| Apr 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.89% | - |
| Apr 20, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.68% | - |
| Apr 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.87% | - |
| Apr 16, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.10% | - |
| Apr 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.00% | - |
| Apr 14, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.18% | - |
| Apr 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 3.50% | - |
| Apr 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.56% | - |
| Apr 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.69% | - |
| Apr 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.76% | - |
| Apr 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -6.01% | - |
| Apr 2, 2026 | 4.51 | 4.71 | 4.15 | 4.71 | 4.71 | 3.47% | 800 |
| Apr 1, 2026 | 4.41 | 4.55 | 4.41 | 4.55 | 4.55 | 9.33% | 460 |
| Mar 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.66% | - |
| Mar 30, 2026 | 4.11 | 4.36 | 4.11 | 4.36 | 4.36 | 4.70% | - |
| 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 | 1.22% | - |
| Mar 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.79% | - |
| Mar 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.45% | - |
| 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 | -4.31% | - |
| Mar 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 0.33% | - |