BHC

Bausch Health Companies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.01 0.03% 30.78 20:00:00
Open Price Low Price High Price Close Price Prev Close
30.92 30.53 31.085 30.78 30.77
more quote information »

BHC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.9232.0030.5331.231,940,484-1.14-3.57%
1 Month34.1434.3430.0532.584,424,984-3.36-9.84%
3 Months26.1834.8024.5630.994,958,4074.6017.57%
6 Months17.9634.8016.0825.884,213,70512.8271.38%
1 Year16.3534.8014.8621.354,538,33114.4388.26%
3 Years23.7034.8011.1522.614,310,0257.0829.87%
5 Years23.7034.8011.1522.614,310,0257.0829.87%

BHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 30.78 0.01 0.03% 30.92 31.085 30.53 1,536,856
Apr 08 2021 30.77 -0.78 -2.47% 31.80 31.81 30.67 2,059,807
Apr 07 2021 31.55 0.31 0.99% 31.21 31.625 31.09 1,621,583
Apr 06 2021 31.24 -0.28 -0.89% 31.47 31.72 31.11 2,591,306
Apr 05 2021 31.52 -0.19 -0.6% 31.92 32.00 31.20 1,489,239
Apr 01 2021 31.71 -0.03 -0.09% 31.82 32.00 31.37 2,096,894
Mar 31 2021 31.74 0.70 2.26% 31.39 32.09 31.285 2,631,176
Mar 30 2021 31.04 0.35 1.14% 30.80 31.25 30.53 1,411,538
Mar 29 2021 30.69 -0.31 -1.0% 31.05 31.06 30.375 1,655,965
Mar 26 2021 31.00 -0.10 -0.32% 31.36 31.44 30.47 1,505,549
Mar 25 2021 31.10 0.39 1.27% 30.50 31.1899 30.05 2,509,375
Mar 24 2021 30.71 -0.95 -3.0% 30.62 31.72 30.52 3,488,090
Mar 23 2021 31.66 -1.30 -3.94% 32.58 32.715 31.60 2,949,004
Mar 22 2021 32.96 -0.04 -0.12% 32.99 33.22 32.60 2,053,293
Mar 19 2021 33.00 0.16 0.49% 32.78 33.33 32.52 11,123,607
Mar 18 2021 32.84 -0.47 -1.41% 33.46 33.77 32.62 11,463,652
Mar 17 2021 33.31 -0.07 -0.21% 33.13 33.62 32.80 13,970,592
Mar 16 2021 33.38 -0.42 -1.24% 33.81 34.34 33.04 12,166,035
Mar 15 2021 33.80 0.46 1.38% 33.35 34.09 33.28 1,894,555
Mar 12 2021 33.34 -1.04 -3.03% 34.14 34.19 33.265 5,393,429
Mar 11 2021 34.38 1.56 4.75% 31.99 34.57 31.845 14,899,837
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.