Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
7.47
+0.08 (1.08%)
Dec 20, 2024, 4:00 PM EST - Market closed
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.33 | 7.60 | 7.33 | 7.47 | 7.47 | 1.08% | 1,232,922 |
| Dec 19, 2024 | 7.36 | 7.45 | 7.33 | 7.39 | 7.39 | 0.68% | 828,657 |
| Dec 18, 2024 | 7.68 | 7.79 | 7.33 | 7.34 | 7.34 | -4.43% | 1,573,924 |
| Dec 17, 2024 | 7.63 | 7.70 | 7.56 | 7.68 | 7.68 | 0.39% | 481,472 |
| Dec 16, 2024 | 7.78 | 7.83 | 7.62 | 7.65 | 7.65 | -2.05% | 1,117,646 |
| Dec 13, 2024 | 7.71 | 7.85 | 7.66 | 7.81 | 7.81 | 0.77% | 876,693 |
| Dec 12, 2024 | 7.60 | 7.80 | 7.55 | 7.75 | 7.75 | 2.24% | 1,637,059 |
| Dec 11, 2024 | 8.10 | 8.14 | 7.42 | 7.58 | 7.58 | -8.89% | 4,777,755 |
| Dec 10, 2024 | 8.48 | 8.52 | 8.18 | 8.32 | 8.32 | -1.65% | 1,121,289 |
| Dec 9, 2024 | 8.16 | 8.50 | 8.16 | 8.46 | 8.46 | 3.80% | 1,428,341 |
| Dec 6, 2024 | 8.16 | 8.17 | 8.04 | 8.15 | 8.15 | 0.37% | 847,349 |
| Dec 5, 2024 | 8.15 | 8.19 | 8.08 | 8.12 | 8.12 | -0.12% | 634,143 |
| Dec 4, 2024 | 8.05 | 8.14 | 7.97 | 8.13 | 8.13 | 0.49% | 763,273 |
| Dec 3, 2024 | 7.78 | 8.17 | 7.70 | 8.09 | 8.09 | 3.45% | 1,601,329 |
| Dec 2, 2024 | 8.35 | 8.39 | 7.82 | 7.82 | 7.82 | -6.57% | 1,815,557 |
| Nov 29, 2024 | 8.29 | 8.49 | 8.23 | 8.37 | 8.37 | 3.08% | 595,963 |
| Nov 27, 2024 | 7.90 | 8.14 | 7.86 | 8.12 | 8.12 | 2.92% | 928,905 |
| Nov 26, 2024 | 7.98 | 8.00 | 7.74 | 7.89 | 7.89 | -0.75% | 2,193,175 |
| Nov 25, 2024 | 8.03 | 8.11 | 7.86 | 7.95 | 7.95 | -0.25% | 2,739,864 |
| Nov 22, 2024 | 8.12 | 8.19 | 7.96 | 7.97 | 7.97 | -2.57% | 1,647,480 |
| Nov 21, 2024 | 8.16 | 8.22 | 8.11 | 8.18 | 8.18 | -0.12% | 579,530 |
| Nov 20, 2024 | 8.19 | 8.36 | 8.16 | 8.19 | 8.19 | - | 902,942 |
| Nov 19, 2024 | 8.28 | 8.32 | 8.15 | 8.19 | 8.19 | -2.27% | 1,131,085 |
| Nov 18, 2024 | 8.40 | 8.51 | 8.36 | 8.38 | 8.38 | -1.18% | 1,131,018 |
| Nov 15, 2024 | 8.72 | 8.73 | 8.47 | 8.48 | 8.48 | -3.20% | 1,027,632 |
| Nov 14, 2024 | 8.76 | 8.87 | 8.72 | 8.76 | 8.76 | -0.23% | 859,368 |
| Nov 13, 2024 | 9.12 | 9.12 | 8.77 | 8.78 | 8.78 | -3.83% | 1,403,175 |
| Nov 12, 2024 | 9.25 | 9.31 | 8.90 | 9.13 | 9.13 | -2.35% | 1,631,181 |
| Nov 11, 2024 | 9.38 | 9.49 | 9.31 | 9.35 | 9.35 | 0.11% | 1,749,810 |
| Nov 8, 2024 | 9.40 | 9.46 | 9.28 | 9.34 | 9.34 | -0.85% | 1,069,475 |
| Nov 7, 2024 | 9.43 | 9.50 | 9.19 | 9.42 | 9.42 | -0.84% | 2,783,454 |
| Nov 6, 2024 | 9.81 | 9.82 | 9.49 | 9.50 | 9.50 | -1.96% | 2,988,528 |
| Nov 5, 2024 | 9.26 | 9.71 | 9.17 | 9.69 | 9.69 | 4.64% | 3,346,498 |
| Nov 4, 2024 | 9.73 | 9.85 | 9.26 | 9.26 | 9.26 | -5.32% | 2,692,103 |
| Nov 1, 2024 | 9.31 | 9.80 | 9.23 | 9.78 | 9.78 | 6.30% | 3,457,099 |
| Oct 31, 2024 | 8.47 | 9.36 | 8.46 | 9.20 | 9.20 | 12.61% | 7,666,621 |
| Oct 30, 2024 | 8.09 | 8.41 | 8.09 | 8.17 | 8.17 | 0.12% | 2,001,775 |
| Oct 29, 2024 | 8.22 | 8.30 | 8.09 | 8.16 | 8.16 | -0.37% | 1,014,880 |
| Oct 28, 2024 | 8.06 | 8.23 | 8.05 | 8.19 | 8.19 | 1.87% | 1,143,423 |
| Oct 25, 2024 | 8.13 | 8.15 | 7.99 | 8.04 | 8.04 | -0.99% | 612,076 |
| Oct 24, 2024 | 8.11 | 8.25 | 8.07 | 8.12 | 8.12 | 0.62% | 929,368 |
| Oct 23, 2024 | 8.05 | 8.12 | 8.00 | 8.07 | 8.07 | -0.49% | 872,088 |
| Oct 22, 2024 | 8.14 | 8.19 | 8.09 | 8.11 | 8.11 | -0.73% | 1,144,650 |
| Oct 21, 2024 | 8.12 | 8.35 | 8.12 | 8.17 | 8.17 | 0.12% | 1,559,123 |
| Oct 18, 2024 | 8.22 | 8.28 | 8.07 | 8.16 | 8.16 | -2.39% | 1,481,373 |
| Oct 17, 2024 | 8.42 | 8.47 | 8.35 | 8.36 | 8.36 | -1.18% | 2,123,565 |
| Oct 16, 2024 | 8.45 | 8.51 | 8.39 | 8.46 | 8.46 | 0.83% | 2,291,391 |
| Oct 15, 2024 | 8.30 | 8.48 | 8.24 | 8.39 | 8.39 | 1.82% | 1,839,683 |
| Oct 14, 2024 | 8.37 | 8.44 | 8.19 | 8.24 | 8.24 | 3.65% | 2,653,857 |
| Oct 11, 2024 | 8.10 | 8.12 | 7.91 | 7.95 | 7.95 | -1.85% | 1,238,139 |
| Oct 10, 2024 | 7.91 | 8.12 | 7.85 | 8.10 | 8.10 | 2.14% | 759,511 |
| Oct 9, 2024 | 8.04 | 8.04 | 7.88 | 7.93 | 7.93 | -1.61% | 1,743,052 |
| Oct 8, 2024 | 8.15 | 8.27 | 8.06 | 8.06 | 8.06 | -1.23% | 1,087,396 |
| Oct 7, 2024 | 8.30 | 8.33 | 8.08 | 8.16 | 8.16 | -1.92% | 1,166,732 |
| Oct 4, 2024 | 8.30 | 8.49 | 8.27 | 8.32 | 8.32 | 0.60% | 1,155,077 |
| Oct 3, 2024 | 8.12 | 8.29 | 8.10 | 8.27 | 8.27 | 1.35% | 1,146,327 |
| Oct 2, 2024 | 8.25 | 8.25 | 8.13 | 8.16 | 8.16 | -1.33% | 1,123,295 |
| Oct 1, 2024 | 8.15 | 8.33 | 8.01 | 8.27 | 8.27 | 1.35% | 1,379,583 |
| Sep 30, 2024 | 8.26 | 8.27 | 7.99 | 8.16 | 8.16 | -1.21% | 2,281,677 |
| Sep 27, 2024 | 8.18 | 8.28 | 8.10 | 8.26 | 8.26 | 1.85% | 1,561,022 |
| Sep 26, 2024 | 8.06 | 8.22 | 8.03 | 8.11 | 8.11 | 1.00% | 2,169,796 |
| 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 |