Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
8.11
+0.08 (1.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 8.10 | 8.10 | 7.94 | 8.03 | 8.03 | -0.62% | 1,849,508 |
| Sep 24, 2024 | 8.05 | 8.11 | 7.93 | 8.08 | 8.08 | 0.87% | 1,851,669 |
| Sep 23, 2024 | 8.03 | 8.07 | 7.82 | 8.01 | 8.01 | -0.25% | 1,560,525 |
| Sep 20, 2024 | 8.19 | 8.29 | 8.02 | 8.03 | 8.03 | -1.83% | 1,989,533 |
| Sep 19, 2024 | 8.20 | 8.34 | 7.83 | 8.18 | 8.18 | 2.00% | 4,700,132 |
| Sep 18, 2024 | 7.48 | 8.11 | 7.39 | 8.02 | 8.02 | 11.70% | 8,165,378 |
| Sep 17, 2024 | 7.00 | 7.20 | 6.89 | 7.18 | 7.18 | 2.57% | 3,179,212 |
| Sep 16, 2024 | 6.79 | 7.05 | 6.59 | 7.00 | 7.00 | 10.76% | 6,593,274 |
| Sep 13, 2024 | 6.33 | 6.38 | 6.26 | 6.32 | 6.32 | 0.32% | 1,047,584 |
| Sep 12, 2024 | 6.39 | 6.44 | 6.30 | 6.30 | 6.30 | -1.25% | 946,327 |
| Sep 11, 2024 | 6.24 | 6.43 | 6.20 | 6.38 | 6.38 | 2.08% | 2,812,789 |
| Sep 10, 2024 | 6.15 | 6.36 | 6.03 | 6.25 | 6.25 | 0.81% | 2,216,760 |
| Sep 9, 2024 | 6.25 | 6.45 | 6.17 | 6.20 | 6.20 | -0.16% | 1,187,888 |
| Sep 6, 2024 | 6.21 | 6.33 | 6.12 | 6.21 | 6.21 | 0.32% | 11,532,607 |
| Sep 5, 2024 | 6.27 | 6.31 | 6.12 | 6.19 | 6.19 | -0.64% | 879,611 |
| Sep 4, 2024 | 6.03 | 6.31 | 6.01 | 6.23 | 6.23 | 2.64% | 1,186,962 |
| Sep 3, 2024 | 5.88 | 6.23 | 5.84 | 6.07 | 6.07 | 2.36% | 2,136,219 |
| Aug 30, 2024 | 5.91 | 5.98 | 5.86 | 5.93 | 5.93 | 1.02% | 1,266,773 |
| Aug 29, 2024 | 5.94 | 6.00 | 5.85 | 5.87 | 5.87 | -0.51% | 9,710,240 |
| Aug 28, 2024 | 5.93 | 5.97 | 5.83 | 5.90 | 5.90 | -1.01% | 745,243 |
| Aug 27, 2024 | 5.96 | 6.04 | 5.92 | 5.96 | 5.96 | -0.17% | 1,136,305 |
| Aug 26, 2024 | 5.91 | 6.05 | 5.87 | 5.97 | 5.97 | 1.70% | 1,123,289 |
| Aug 23, 2024 | 5.81 | 5.94 | 5.76 | 5.87 | 5.87 | 1.73% | 918,782 |
| Aug 22, 2024 | 5.85 | 5.88 | 5.72 | 5.77 | 5.77 | -1.03% | 954,376 |
| Aug 21, 2024 | 5.89 | 5.91 | 5.72 | 5.83 | 5.83 | - | 751,183 |
| Aug 20, 2024 | 5.73 | 5.87 | 5.73 | 5.83 | 5.83 | 1.39% | 858,710 |
| Aug 19, 2024 | 5.75 | 5.80 | 5.72 | 5.75 | 5.75 | 0.35% | 692,258 |
| Aug 16, 2024 | 5.72 | 5.81 | 5.66 | 5.73 | 5.73 | -0.17% | 717,973 |
| Aug 15, 2024 | 5.65 | 5.88 | 5.62 | 5.74 | 5.74 | 3.80% | 1,242,195 |
| Aug 14, 2024 | 5.50 | 5.55 | 5.46 | 5.53 | 5.53 | 0.91% | 787,625 |
| Aug 13, 2024 | 5.42 | 5.49 | 5.35 | 5.48 | 5.48 | 1.29% | 1,033,332 |
| Aug 12, 2024 | 5.42 | 5.56 | 5.41 | 5.41 | 5.41 | -0.18% | 1,001,440 |
| Aug 9, 2024 | 5.53 | 5.57 | 5.38 | 5.42 | 5.42 | -1.09% | 1,404,510 |
| Aug 8, 2024 | 5.34 | 5.58 | 4.99 | 5.48 | 5.48 | 4.98% | 5,133,144 |
| Aug 7, 2024 | 5.48 | 5.50 | 5.20 | 5.22 | 5.22 | -3.15% | 1,464,486 |
| Aug 6, 2024 | 5.28 | 5.51 | 5.19 | 5.39 | 5.39 | 3.06% | 2,461,400 |
| Aug 5, 2024 | 5.39 | 5.45 | 5.12 | 5.23 | 5.23 | -7.10% | 3,695,612 |
| Aug 2, 2024 | 5.45 | 5.82 | 5.18 | 5.63 | 5.63 | -7.70% | 3,565,691 |
| Aug 1, 2024 | 6.45 | 6.45 | 5.98 | 6.10 | 6.10 | 1.16% | 3,999,931 |
| Jul 31, 2024 | 5.98 | 6.16 | 5.91 | 6.03 | 6.03 | 1.17% | 3,145,926 |
| Jul 30, 2024 | 5.95 | 6.04 | 5.81 | 5.96 | 5.96 | 0.17% | 3,411,279 |
| Jul 29, 2024 | 6.04 | 6.11 | 5.76 | 5.95 | 5.95 | -0.67% | 3,375,589 |
| Jul 26, 2024 | 5.92 | 6.04 | 5.69 | 5.99 | 5.99 | 1.87% | 5,184,186 |
| Jul 25, 2024 | 5.77 | 6.01 | 5.43 | 5.88 | 5.88 | 1.20% | 7,969,891 |
| Jul 24, 2024 | 7.53 | 7.58 | 3.96 | 5.81 | 5.81 | -23.25% | 63,028,544 |
| Jul 23, 2024 | 7.52 | 7.72 | 7.45 | 7.57 | 7.57 | - | 3,089,789 |
| Jul 22, 2024 | 7.65 | 7.67 | 7.54 | 7.57 | 7.57 | -0.39% | 1,474,557 |
| Jul 19, 2024 | 7.38 | 7.62 | 7.36 | 7.60 | 7.60 | 2.98% | 3,564,202 |
| Jul 18, 2024 | 7.58 | 7.67 | 7.26 | 7.38 | 7.38 | -3.15% | 3,652,029 |
| Jul 17, 2024 | 7.48 | 7.68 | 7.44 | 7.62 | 7.62 | 0.93% | 2,842,548 |
| Jul 16, 2024 | 7.35 | 7.66 | 7.30 | 7.55 | 7.55 | 3.14% | 4,543,453 |
| Jul 15, 2024 | 7.40 | 7.42 | 7.26 | 7.32 | 7.32 | -1.35% | 2,026,709 |
| Jul 12, 2024 | 7.59 | 7.62 | 7.38 | 7.42 | 7.42 | -1.72% | 3,102,689 |
| Jul 11, 2024 | 7.40 | 7.57 | 7.35 | 7.55 | 7.55 | 3.14% | 9,062,515 |
| Jul 10, 2024 | 7.10 | 7.38 | 7.07 | 7.32 | 7.32 | 1.81% | 2,018,591 |
| Jul 9, 2024 | 7.30 | 7.36 | 7.12 | 7.19 | 7.19 | -1.37% | 2,396,538 |
| Jul 8, 2024 | 7.26 | 7.42 | 7.20 | 7.29 | 7.29 | 0.83% | 2,816,405 |
| Jul 5, 2024 | 7.02 | 7.27 | 6.99 | 7.23 | 7.23 | 1.12% | 2,590,240 |
| Jul 3, 2024 | 7.11 | 7.18 | 7.09 | 7.15 | 7.15 | 0.56% | 1,244,499 |
| Jul 2, 2024 | 7.00 | 7.14 | 6.95 | 7.11 | 7.11 | 0.28% | 1,690,830 |
| Jul 1, 2024 | 6.98 | 7.12 | 6.93 | 7.09 | 7.09 | 1.72% | 2,462,840 |
| Jun 28, 2024 | 6.94 | 7.00 | 6.86 | 6.97 | 6.97 | 1.16% | 3,260,673 |
| Jun 27, 2024 | 6.80 | 6.91 | 6.68 | 6.89 | 6.89 | 1.47% | 2,260,254 |
| Jun 26, 2024 | 6.75 | 6.88 | 6.70 | 6.79 | 6.79 | -0.15% | 2,855,903 |
| Jun 25, 2024 | 6.75 | 6.84 | 6.60 | 6.80 | 6.80 | -0.44% | 2,656,973 |
| Jun 24, 2024 | 6.85 | 6.92 | 6.72 | 6.83 | 6.83 | 0.44% | 2,115,133 |
| Jun 21, 2024 | 6.73 | 6.83 | 6.66 | 6.80 | 6.80 | 1.04% | 4,143,674 |
| Jun 20, 2024 | 6.42 | 6.82 | 6.36 | 6.73 | 6.73 | 4.02% | 3,627,472 |
| Jun 18, 2024 | 6.44 | 6.54 | 6.38 | 6.47 | 6.47 | 0.62% | 2,093,240 |
| Jun 17, 2024 | 6.29 | 6.44 | 6.20 | 6.43 | 6.43 | 1.74% | 1,641,631 |
| Jun 14, 2024 | 6.11 | 6.33 | 6.05 | 6.32 | 6.32 | 2.43% | 2,475,748 |
| Jun 13, 2024 | 6.32 | 6.38 | 6.16 | 6.17 | 6.17 | -2.22% | 2,361,416 |
| Jun 12, 2024 | 6.24 | 6.46 | 6.20 | 6.31 | 6.31 | 3.44% | 2,550,295 |
| Jun 11, 2024 | 6.26 | 6.28 | 6.10 | 6.10 | 6.10 | -3.48% | 1,168,039 |
| Jun 10, 2024 | 6.21 | 6.42 | 6.21 | 6.32 | 6.32 | 0.80% | 1,061,211 |
| Jun 7, 2024 | 6.16 | 6.34 | 6.16 | 6.27 | 6.27 | 0.64% | 1,001,898 |
| Jun 6, 2024 | 6.25 | 6.31 | 6.16 | 6.23 | 6.23 | -0.80% | 1,338,647 |
| Jun 5, 2024 | 6.23 | 6.35 | 6.21 | 6.28 | 6.28 | 1.29% | 1,456,834 |
| Jun 4, 2024 | 6.25 | 6.36 | 6.16 | 6.20 | 6.20 | -2.05% | 1,768,693 |
| Jun 3, 2024 | 6.56 | 6.61 | 6.24 | 6.33 | 6.33 | -3.51% | 2,208,320 |
| May 31, 2024 | 6.30 | 6.57 | 6.27 | 6.56 | 6.56 | 4.29% | 2,477,816 |
| May 30, 2024 | 6.12 | 6.29 | 6.09 | 6.29 | 6.29 | 2.61% | 1,506,554 |
| May 29, 2024 | 6.16 | 6.21 | 6.09 | 6.13 | 6.13 | -1.13% | 2,288,924 |
| May 28, 2024 | 6.30 | 6.41 | 6.17 | 6.20 | 6.20 | -2.52% | 2,590,364 |
| May 24, 2024 | 6.35 | 6.45 | 6.32 | 6.36 | 6.36 | 0.16% | 2,031,448 |
| May 23, 2024 | 6.39 | 6.45 | 6.26 | 6.35 | 6.35 | -0.31% | 2,393,297 |
| May 22, 2024 | 6.51 | 6.55 | 6.35 | 6.37 | 6.37 | -2.75% | 2,285,781 |
| May 21, 2024 | 6.55 | 6.59 | 6.43 | 6.55 | 6.55 | 0.77% | 2,878,465 |
| May 20, 2024 | 6.78 | 6.82 | 6.49 | 6.50 | 6.50 | -3.99% | 3,131,136 |
| May 17, 2024 | 7.03 | 7.09 | 6.72 | 6.77 | 6.77 | -4.24% | 4,041,073 |
| May 16, 2024 | 7.08 | 7.14 | 7.00 | 7.07 | 7.07 | -0.14% | 1,941,461 |
| May 15, 2024 | 7.17 | 7.21 | 7.04 | 7.08 | 7.08 | -0.56% | 2,212,822 |
| May 14, 2024 | 7.21 | 7.30 | 7.09 | 7.12 | 7.12 | -0.14% | 2,284,912 |
| May 13, 2024 | 6.95 | 7.20 | 6.92 | 7.13 | 7.13 | 3.63% | 2,838,652 |
| May 10, 2024 | 6.98 | 7.05 | 6.81 | 6.88 | 6.88 | -1.01% | 4,300,566 |
| May 9, 2024 | 7.03 | 7.10 | 6.86 | 6.95 | 6.95 | -1.14% | 5,288,718 |
| May 8, 2024 | 7.40 | 7.44 | 6.97 | 7.03 | 7.03 | -5.13% | 6,928,279 |
| May 7, 2024 | 7.52 | 7.64 | 7.41 | 7.41 | 7.41 | -1.46% | 2,282,690 |
| May 6, 2024 | 7.87 | 8.08 | 7.47 | 7.52 | 7.52 | -3.84% | 5,320,281 |
| May 3, 2024 | 8.10 | 8.23 | 7.74 | 7.82 | 7.82 | -3.34% | 3,396,646 |