Bausch Health Companies Historical Data - BHC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Bausch Health Companies Inc BHC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.16 0.55% 29.11 29.20 28.53 29.05 28.95 20:00:00
more quote information »

BHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.2529.2027.7028.583,235,0400.863.04%
1 Month25.9329.2025.7827.893,456,2153.1812.26%
3 Months23.8929.2018.7223.923,924,8375.2221.85%
6 Months21.2529.2018.7223.543,481,8587.8636.99%
1 Year23.9829.2017.2023.433,873,0455.1321.39%
3 Years23.7029.2017.2023.624,015,0955.4122.83%
5 Years23.7029.2017.2023.624,015,0955.4122.83%

BHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 29.01 0.06 0.21% 29.05 29.20 27.10 4,074,395
Dec 05 2019 28.95 0.34 1.19% 28.70 28.96 28.405 3,514,234
Dec 04 2019 28.61 0.36 1.27% 28.50 29.03 28.32 3,717,266
Dec 03 2019 28.25 -0.35 -1.22% 28.03 28.37 27.70 3,650,151
Dec 02 2019 28.60 0.26 0.92% 28.55 28.84 28.34 3,837,865
Nov 29 2019 28.34 0.17 0.6% 28.25 28.47 28.11 1,455,683
Nov 27 2019 28.17 0.27 0.97% 28.14 28.58 28.02 3,097,355
Nov 26 2019 27.90 0.20 0.72% 27.69 28.16 27.50 4,688,906
Nov 25 2019 27.70 0.12 0.44% 27.75 27.92 27.59 2,968,008
Nov 22 2019 27.58 -0.17 -0.61% 27.75 28.00 27.465 2,825,259
Nov 21 2019 27.75 0.02 0.07% 27.73 27.82 27.23 2,624,466
Nov 20 2019 27.73 -0.48 -1.7% 28.01 28.20 27.37 3,577,649
Nov 19 2019 28.21 -0.19 -0.67% 28.33 28.52 27.93 2,806,713
Nov 18 2019 28.40 0.00 0.0% 28.45 28.56 28.24 3,544,806
Nov 15 2019 28.40 0.65 2.34% 27.90 28.64 27.75 5,232,615
Nov 14 2019 27.75 0.37 1.35% 27.36 27.82 27.17 5,222,821
Nov 13 2019 27.38 0.37 1.37% 26.98 27.44 26.74 2,766,431
Nov 12 2019 27.01 0.49 1.85% 26.59 27.09 26.40 3,740,334
Nov 11 2019 26.52 0.32 1.22% 26.10 26.57 25.90 3,632,546
Nov 08 2019 26.20 0.19 0.73% 25.93 26.30 25.78 2,764,973
Nov 07 2019 26.01 0.41 1.6% 25.80 26.14 25.70 3,304,229
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.