BHC

Bausch Health Companies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Bausch Health Companies Inc BHC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.19% 31.34 11:07:06
Open Price Low Price High Price Close Price Prev Close
31.42 30.63 31.65 31.28
more quote information »

BHC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.5832.3730.3531.423,869,293-0.24-0.76%
1 Month25.7432.5025.1630.054,358,7525.6021.76%
3 Months19.3732.5019.18525.983,880,49711.9761.8%
6 Months16.8832.5014.8621.023,982,06614.4685.66%
1 Year24.6832.5011.1519.044,728,3316.6626.99%
3 Years23.7032.5011.1522.014,270,1627.6432.24%
5 Years23.7032.5011.1522.014,270,1627.6432.24%

BHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 31.28 0.23 0.74% 31.31 31.57 30.64 5,106,694
Feb 24 2021 31.05 -0.52 -1.65% 31.39 31.90 30.87 5,438,352
Feb 23 2021 31.57 -0.06 -0.19% 31.38 31.66 30.35 2,784,698
Feb 22 2021 31.63 -0.30 -0.94% 31.95 32.08 31.49 2,851,313
Feb 19 2021 31.93 0.35 1.11% 31.58 32.37 31.46 3,165,409
Feb 18 2021 31.58 -0.45 -1.4% 31.77 31.87 31.26 4,022,904
Feb 17 2021 32.03 0.71 2.27% 32.00 32.50 31.27 7,331,999
Feb 16 2021 31.32 0.09 0.29% 31.85 31.89 31.00 7,623,600
Feb 12 2021 31.23 1.12 3.72% 32.00 32.25 30.63 8,572,458
Feb 11 2021 30.11 0.53 1.79% 29.50 30.135 29.06 7,028,919
Feb 10 2021 29.58 0.38 1.3% 29.28 29.59 28.69 3,128,489
Feb 09 2021 29.20 0.34 1.18% 28.79 29.55 28.40 4,101,829
Feb 08 2021 28.86 0.73 2.6% 28.25 28.89 28.12 2,524,474
Feb 05 2021 28.13 0.50 1.81% 27.73 28.15 27.46 3,384,247
Feb 04 2021 27.63 0.33 1.21% 27.26 27.67 26.99 3,601,894
Feb 03 2021 27.30 0.31 1.15% 26.93 27.35 26.70 3,016,326
Feb 02 2021 26.99 1.16 4.49% 26.38 27.06 26.04 3,143,166
Feb 01 2021 25.83 0.33 1.29% 25.69 26.08 25.45 3,227,043
Jan 29 2021 25.50 -0.20 -0.78% 25.74 26.1199 25.16 2,761,997
Jan 28 2021 25.70 0.91 3.67% 24.65 25.97 24.56 4,638,165
Jan 27 2021 24.79 -1.66 -6.28% 26.01 26.14 24.57 8,202,828
Jan 26 2021 26.45 -0.55 -2.04% 27.30 27.37 26.45 5,462,948
See More Historical Prices »


Your Recent History
NYSE
BHC
Bausch Hea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.