Bausch Health Companies Inc. (FRA:BVF)
Germany · Delayed Price · Currency is EUR 3.952
-0.070 (-1.74%)
At close: Jul 20, 2026
FRA:BVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jul 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.72% | - |
| Jul 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.37% | - |
| Jul 14, 2026 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 3.07% | 650 |
| Jul 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.71% | - |
| Jul 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.58% | - |
| Jul 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.35% | - |
| Jul 8, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.13% | - |
| Jul 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.71% | - |
| Jul 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.45% | - |
| Jul 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 5.75% | - |
| Jul 2, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.72% | - |
| Jul 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.05% | - |
| Jun 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.14% | - |
| Jun 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -7.20% | - |
| Jun 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.77% | - |
| Jun 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.14% | - |
| Jun 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.61% | - |
| Jun 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.10% | - |
| Jun 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -6.32% | - |
| Jun 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.72% | - |
| Jun 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.79% | - |
| Jun 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.09% | - |
| Jun 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.94% | - |
| Jun 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.52% | - |
| Jun 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.29% | - |
| Jun 11, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.14% | - |
| Jun 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.91% | - |
| Jun 9, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.67% | - |
| Jun 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.63% | - |
| Jun 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 6.45% | - |
| Jun 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.53% | - |
| Jun 3, 2026 | 4.10 | 4.23 | 4.10 | 4.23 | 4.23 | -1.03% | - |
| Jun 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.34% | - |
| 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% | - |