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
-0.10 -0.56% 17.73 09:26:13
Close Price Low Price High Price Open Price Previous Close
17.83
more quote information »

BHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.4018.5016.9117.803,002,5600.331.9%
1 Month15.2118.5014.8616.883,728,7062.5216.57%
3 Months18.9926.7014.8617.064,521,106-1.26-6.64%
6 Months17.1326.7014.8617.584,695,5690.603.5%
1 Year23.6131.9911.1520.184,687,821-5.88-24.9%
3 Years23.7031.9911.1521.844,305,125-5.97-25.19%
5 Years23.7031.9911.1521.844,305,125-5.97-25.19%

BHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 17.83 -0.53 -2.89% 18.50 18.50 17.55 3,139,728
Oct 23 2020 18.36 0.36 2.0% 18.13 18.42 17.81 3,187,182
Oct 22 2020 18.00 0.43 2.45% 17.65 18.05 17.45 2,805,476
Oct 21 2020 17.57 0.55 3.23% 17.10 17.855 16.91 3,826,512
Oct 20 2020 17.02 -0.19 -1.1% 17.40 17.46 16.98 2,053,901
Oct 19 2020 17.21 0.10 0.58% 17.29 17.62 17.00 2,774,234
Oct 16 2020 17.11 -0.25 -1.44% 17.35 17.65 17.03 2,924,279
Oct 15 2020 17.36 0.60 3.58% 16.59 17.45 16.48 4,517,282
Oct 14 2020 16.76 -0.07 -0.42% 16.95 17.01 16.65 2,694,800
Oct 13 2020 16.83 -0.45 -2.6% 17.13 17.31 16.73 2,642,856
Oct 12 2020 17.28 -0.20 -1.14% 17.45 17.61 17.135 2,620,579
Oct 09 2020 17.48 -0.56 -3.1% 17.96 18.05 17.39 3,752,481
Oct 08 2020 18.04 1.96 12.19% 17.06 18.34 16.99 11,475,810
Oct 07 2020 16.08 0.77 5.03% 15.50 16.17 15.45 2,510,500
Oct 06 2020 15.31 -0.86 -5.32% 16.49 16.49 15.28 4,273,454
Oct 05 2020 16.17 0.39 2.47% 15.95 16.365 15.83 2,789,256
Oct 02 2020 15.78 -0.11 -0.69% 15.42 15.885 15.27 3,450,790
Oct 01 2020 15.89 0.35 2.25% 15.62 16.18 15.54 4,031,735
Sep 30 2020 15.54 0.66 4.44% 14.87 15.69 14.86 5,066,305
Sep 29 2020 14.88 -0.39 -2.55% 15.21 15.2596 14.88 4,036,952
Sep 28 2020 15.27 -0.03 -0.2% 15.55 15.67 15.155 3,798,804
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.