BHC

Bausch Health Companies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.63 2.17% 29.71 16:23:55
Open Price Low Price High Price Close Price Prev Close
29.38 29.24 29.78 29.71 29.08
more quote information »

BHC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.8030.2128.9129.352,084,512-0.09-0.3%
1 Month31.9032.5428.9130.831,991,490-2.19-6.87%
3 Months31.8234.5026.7730.242,573,607-2.11-6.63%
6 Months20.3334.8019.5229.843,843,2859.3846.14%
1 Year19.2334.8014.8623.633,894,75110.4854.5%
3 Years23.7034.8011.1522.924,197,5866.0125.36%
5 Years23.7034.8011.1522.924,197,5866.0125.36%

BHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 29.08 -0.14 -0.48% 29.25 29.465 29.08 1,401,610
Jun 22 2021 29.22 -0.12 -0.41% 29.40 29.47 28.91 1,315,766
Jun 21 2021 29.34 0.03 0.1% 29.25 29.38 29.01 2,484,375
Jun 18 2021 29.31 -0.48 -1.61% 29.42 29.54 28.965 3,537,561
Jun 17 2021 29.79 -0.12 -0.4% 29.80 30.21 29.27 1,683,250
Jun 16 2021 29.91 -0.98 -3.17% 30.87 30.90 29.74 3,287,654
Jun 15 2021 30.89 -0.64 -2.03% 31.52 31.59 30.55 2,666,892
Jun 14 2021 31.53 -0.29 -0.91% 31.84 32.08 31.33 1,466,434
Jun 11 2021 31.82 0.26 0.82% 31.54 31.86 31.53 1,337,252
Jun 10 2021 31.56 0.31 0.99% 31.29 31.77 31.16 1,345,339
Jun 09 2021 31.25 -0.03 -0.1% 31.31 31.695 31.15 1,587,611
Jun 08 2021 31.28 -0.34 -1.08% 31.87 31.96 30.70 2,298,439
Jun 07 2021 31.62 0.29 0.93% 31.32 31.98 31.27 2,275,686
Jun 04 2021 31.33 -0.36 -1.14% 31.97 31.97 31.2337 1,514,727
Jun 03 2021 31.69 -0.20 -0.63% 31.80 32.06 31.54 1,428,157
Jun 02 2021 31.89 -0.14 -0.44% 32.28 32.28 31.53 3,280,217
Jun 01 2021 32.03 -0.13 -0.4% 32.10 32.54 31.92 1,826,900
May 28 2021 32.16 0.22 0.69% 31.99 32.37 31.94 1,572,750
May 27 2021 31.94 -0.02 -0.06% 31.90 32.14 31.83 1,527,695
May 26 2021 31.96 0.70 2.24% 31.42 32.04 31.17 2,013,144
May 25 2021 31.26 -0.07 -0.22% 31.27 31.75 31.20 1,492,213
May 24 2021 31.33 0.17 0.55% 31.13 31.62 30.93 1,546,328
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.