Bausch Health Companies Inc (BHC) Historical Stock Data
8.71 ↑0.09 (1.04%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BHC is down -0.05% a day on average. There have been 16 days where Bausch Health Companies Inc closed green and 14 days where BHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.62 | 8.71 | ↑$0.09 (1.04%) | 8.58 | 8.82 | 2.08M |
| 2024-04-25 | 8.52 | 8.62 | ↑$0.10 (1.17%) | 8.44 | 8.66 | 2.79M |
| 2024-04-24 | 8.54 | 8.56 | ↑$0.02 (0.23%) | 8.45 | 8.59 | 1.99M |
| 2024-04-23 | 8.50 | 8.53 | ↑$0.03 (0.35%) | 8.43 | 8.62 | 4.03M |
| 2024-04-22 | 8.76 | 8.45 | ↓$0.31 (-3.54%) | 8.42 | 8.80 | 2.36M |
| 2024-04-19 | 8.57 | 8.69 | ↑$0.12 (1.40%) | 8.55 | 8.76 | 2.95M |
| 2024-04-18 | 8.66 | 8.60 | ↓$0.06 (-0.69%) | 8.43 | 8.78 | 2.18M |
| 2024-04-17 | 8.80 | 8.66 | ↓$0.14 (-1.59%) | 8.65 | 8.93 | 2.20M |
| 2024-04-16 | 8.60 | 8.74 | ↑$0.14 (1.63%) | 8.48 | 8.75 | 2.50M |
| 2024-04-15 | 8.80 | 8.63 | ↓$0.17 (-1.93%) | 8.57 | 8.98 | 3.19M |
| 2024-04-12 | 8.84 | 8.76 | ↓$0.08 (-0.90%) | 8.52 | 8.95 | 5.24M |
| 2024-04-11 | 8.91 | 8.97 | ↑$0.06 (0.67%) | 8.36 | 9.87 | 15.23M |
| 2024-04-10 | 9.11 | 8.92 | ↓$0.19 (-2.09%) | 8.86 | 9.20 | 2.60M |
| 2024-04-09 | 9.71 | 9.26 | ↓$0.45 (-4.63%) | 9.06 | 9.73 | 3.90M |
| 2024-04-08 | 10.45 | 9.69 | ↓$0.76 (-7.27%) | 9.36 | 10.46 | 6.32M |
| 2024-04-05 | 10.07 | 10.41 | ↑$0.34 (3.38%) | 10.06 | 10.48 | 4.49M |
| 2024-04-04 | 10.15 | 10.05 | ↓$0.10 (-0.99%) | 10.04 | 10.45 | 3.73M |
| 2024-04-03 | 10.10 | 10.04 | ↓$0.06 (-0.59%) | 9.95 | 11.46 | 6.74M |
| 2024-04-02 | 10.25 | 10.20 | ↓$0.05 (-0.49%) | 10.06 | 10.25 | 1.46M |
| 2024-04-01 | 10.59 | 10.40 | ↓$0.19 (-1.79%) | 10.33 | 10.72 | 2.75M |
| 2024-03-28 | 10.46 | 10.61 | ↑$0.15 (1.43%) | 10.45 | 10.80 | 3.81M |
| 2024-03-27 | 9.90 | 10.49 | ↑$0.59 (5.96%) | 9.88 | 10.49 | 6.34M |
| 2024-03-26 | 9.49 | 9.86 | ↑$0.37 (3.90%) | 9.47 | 9.93 | 3.09M |
| 2024-03-25 | 9.64 | 9.48 | ↓$0.16 (-1.66%) | 9.47 | 9.89 | 2.19M |
| 2024-03-22 | 9.43 | 9.56 | ↑$0.13 (1.38%) | 9.39 | 9.58 | 1.14M |
| 2024-03-21 | 9.54 | 9.50 | ↓$0.04 (-0.42%) | 9.43 | 9.63 | 1.68M |
| 2024-03-20 | 9.51 | 9.59 | ↑$0.08 (0.84%) | 9.35 | 9.62 | 1.43M |
| 2024-03-19 | 9.33 | 9.54 | ↑$0.21 (2.25%) | 9.28 | 9.57 | 1.47M |
| 2024-03-18 | 9.29 | 9.38 | ↑$0.09 (0.97%) | 9.16 | 9.39 | 1.20M |
| 2024-03-15 | 9.15 | 9.20 | ↑$0.05 (0.55%) | 9.07 | 9.24 | 1.39M |
Create an account or log in to view more rows.
$BHC Not Selling
Hodling for thousands!
$BHC Let’s get it
$BHC watch for another rejection up here
$BHC swing puts
$BHC HODL
$BHC buy and HODL
$BHC now is the time to slap that ask!!!
$BHC shaking weak hands that’s all
$BHC Many many bears
$BHC I still don’t wanna buy it