Financial News

Bausch Health Companies Inc (NY: BHC )

7.685 +0.105 (+1.39%)
Streaming Delayed Price Updated: 1:01 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 8.100 8.135 7.415 7.580 4,776,941 -0.74(-8.89%)
Dec 10, 2024 8.480 8.515 8.175 8.320 1,103,964 -0.14(-1.65%)
Dec 09, 2024 8.160 8.500 8.160 8.460 1,427,071 +0.31(+3.80%)
Dec 06, 2024 8.160 8.170 8.040 8.150 847,349 +0.03(+0.37%)
Dec 05, 2024 8.150 8.190 8.080 8.120 634,132 -0.01(-0.12%)
Dec 04, 2024 8.050 8.140 7.970 8.130 763,273 +0.04(+0.49%)
Dec 03, 2024 7.780 8.170 7.700 8.090 1,601,328 +0.27(+3.45%)
Dec 02, 2024 8.350 8.390 7.820 7.820 1,815,555 -0.55(-6.57%)
Nov 29, 2024 8.290 8.495 8.230 8.370 595,963 +0.25(+3.08%)
Nov 27, 2024 7.900 8.140 7.860 8.120 928,905 +0.23(+2.92%)
Nov 26, 2024 7.980 8.000 7.740 7.890 2,193,175 -0.06(-0.75%)
Nov 25, 2024 8.030 8.110 7.860 7.950 2,739,814 -0.02(-0.25%)
Nov 22, 2024 8.120 8.190 7.960 7.970 1,647,480 -0.21(-2.57%)
Nov 21, 2024 8.160 8.215 8.110 8.180 579,530 -0.01(-0.12%)
Nov 20, 2024 8.190 8.360 8.160 8.190 902,942 +0.00(+0.00%)
Nov 19, 2024 8.280 8.320 8.145 8.190 1,131,085 -0.19(-2.27%)
Nov 18, 2024 8.400 8.510 8.362 8.380 1,130,422 -0.10(-1.18%)
Nov 15, 2024 8.720 8.730 8.470 8.480 1,027,632 -0.28(-3.20%)
Nov 14, 2024 8.760 8.865 8.720 8.760 858,655 -0.02(-0.23%)
Nov 13, 2024 9.120 9.120 8.765 8.780 1,403,369 -0.35(-3.83%)
Nov 12, 2024 9.250 9.310 8.900 9.130 1,631,181 -0.22(-2.35%)
Nov 11, 2024 9.380 9.490 9.310 9.350 1,749,768 +0.01(+0.11%)
Nov 08, 2024 9.400 9.455 9.280 9.340 1,069,475 -0.08(-0.85%)
Nov 07, 2024 9.430 9.500 9.190 9.420 2,783,454 -0.08(-0.84%)
Nov 06, 2024 9.810 9.820 9.490 9.500 2,988,528 -0.19(-1.96%)
Nov 05, 2024 9.260 9.710 9.170 9.690 3,345,769 +0.43(+4.64%)
Nov 04, 2024 9.730 9.850 9.260 9.260 2,692,096 -0.52(-5.32%)
Nov 01, 2024 9.310 9.800 9.230 9.780 3,457,100 +0.58(+6.30%)
Oct 31, 2024 8.470 9.360 8.460 9.200 7,666,084 +1.03(+12.61%)
Oct 30, 2024 8.090 8.405 8.090 8.170 1,999,675 +0.01(+0.12%)
Oct 29, 2024 8.220 8.300 8.090 8.160 1,014,880 -0.03(-0.37%)
Oct 28, 2024 8.060 8.230 8.050 8.190 1,143,423 +0.15(+1.87%)
Oct 25, 2024 8.130 8.150 7.985 8.040 612,076 -0.08(-0.99%)
Oct 24, 2024 8.110 8.250 8.070 8.120 929,368 +0.05(+0.62%)
Oct 23, 2024 8.050 8.120 8.000 8.070 872,081 -0.04(-0.49%)
Oct 22, 2024 8.140 8.190 8.090 8.110 1,144,638 -0.06(-0.73%)
Oct 21, 2024 8.120 8.345 8.120 8.170 1,559,123 +0.01(+0.12%)
Oct 18, 2024 8.220 8.280 8.070 8.160 1,481,373 -0.20(-2.39%)
Oct 17, 2024 8.420 8.470 8.345 8.360 2,123,065 -0.10(-1.18%)
Oct 16, 2024 8.450 8.510 8.390 8.460 2,291,391 +0.07(+0.83%)
Oct 15, 2024 8.300 8.480 8.240 8.390 1,839,583 +0.15(+1.82%)
Oct 14, 2024 8.370 8.440 8.185 8.240 2,653,624 +0.29(+3.65%)
Oct 11, 2024 8.100 8.120 7.905 7.950 1,238,139 -0.15(-1.85%)
Oct 10, 2024 7.910 8.120 7.850 8.100 759,511 +0.17(+2.14%)
Oct 09, 2024 8.040 8.040 7.875 7.930 1,743,047 -0.13(-1.61%)
Oct 08, 2024 8.150 8.268 8.060 8.060 1,087,386 -0.10(-1.23%)
Oct 07, 2024 8.300 8.297 8.080 8.160 1,166,732 -0.16(-1.92%)
Oct 04, 2024 8.300 8.490 8.270 8.320 1,155,077 +0.05(+0.60%)
Oct 03, 2024 8.120 8.290 8.100 8.270 1,146,327 +0.11(+1.35%)
Oct 02, 2024 8.250 8.250 8.130 8.160 1,123,295 -0.11(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback