Bausch Health Companies Inc (BHC) Historical Stock Data
8.53 ↑0.17 (2.03%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, BHC is down -0.12% a day on average. There have been 13 days where Bausch Health Companies Inc closed green and 17 days where BHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 8.39 | 8.53 | ↑$0.14 (1.67%) | 8.02 | 8.54 | 3.39M |
| 2022-06-30 | 8.38 | 8.36 | ↓$0.02 (-0.24%) | 8.13 | 8.63 | 4.58M |
| 2022-06-29 | 8.80 | 8.51 | ↓$0.29 (-3.30%) | 8.37 | 8.80 | 4.63M |
| 2022-06-28 | 8.75 | 8.83 | ↑$0.08 (0.91%) | 8.70 | 9.25 | 7.36M |
| 2022-06-27 | 8.73 | 8.68 | ↓$0.05 (-0.57%) | 8.46 | 8.87 | 6.54M |
| 2022-06-24 | 7.69 | 8.75 | ↑$1.06 (13.78%) | 7.50 | 8.76 | 16.63M |
| 2022-06-23 | 7.05 | 7.27 | ↑$0.22 (3.12%) | 6.89 | 7.28 | 5.50M |
| 2022-06-22 | 7.04 | 7.06 | ↑$0.02 (0.28%) | 7.01 | 7.39 | 4.91M |
| 2022-06-21 | 7.46 | 7.20 | ↓$0.26 (-3.49%) | 7.11 | 7.58 | 5.96M |
| 2022-06-17 | 7.24 | 7.36 | ↑$0.12 (1.66%) | 7.16 | 7.49 | 5.14M |
| 2022-06-16 | 7.45 | 7.28 | ↓$0.17 (-2.28%) | 7.21 | 7.62 | 5.35M |
| 2022-06-15 | 7.45 | 7.84 | ↑$0.39 (5.23%) | 7.45 | 7.96 | 5.66M |
| 2022-06-14 | 7.56 | 7.40 | ↓$0.16 (-2.12%) | 7.26 | 7.62 | 5.10M |
| 2022-06-13 | 7.86 | 7.58 | ↓$0.28 (-3.56%) | 7.45 | 7.93 | 6.29M |
| 2022-06-10 | 8.15 | 8.03 | ↓$0.12 (-1.47%) | 7.92 | 8.23 | 6.25M |
| 2022-06-09 | 8.92 | 8.38 | ↓$0.54 (-6.05%) | 8.36 | 8.98 | 6.53M |
| 2022-06-08 | 9.07 | 9.00 | ↓$0.07 (-0.77%) | 8.76 | 9.18 | 5.49M |
| 2022-06-07 | 9.10 | 9.11 | ↑$0.01 (0.11%) | 8.91 | 9.29 | 5.15M |
| 2022-06-06 | 9.18 | 9.20 | ↑$0.02 (0.22%) | 8.97 | 9.27 | 5.32M |
| 2022-06-03 | 9.50 | 9.12 | ↓$0.38 (-4.00%) | 9.07 | 9.59 | 5.11M |
| 2022-06-02 | 9.54 | 9.63 | ↑$0.09 (0.94%) | 9.48 | 9.75 | 3.71M |
| 2022-06-01 | 9.77 | 9.57 | ↓$0.20 (-2.05%) | 9.33 | 9.88 | 5.25M |
| 2022-05-31 | 9.86 | 9.72 | ↓$0.14 (-1.42%) | 9.50 | 9.92 | 6.42M |
| 2022-05-27 | 9.91 | 9.87 | ↓$0.04 (-0.40%) | 9.66 | 9.93 | 4.78M |
| 2022-05-26 | 9.48 | 9.86 | ↑$0.38 (4.01%) | 9.29 | 9.93 | 9.77M |
| 2022-05-25 | 9.19 | 9.58 | ↑$0.39 (4.24%) | 9.19 | 9.67 | 5.07M |
| 2022-05-24 | 9.77 | 9.28 | ↓$0.49 (-5.02%) | 9.13 | 9.78 | 4.41M |
| 2022-05-23 | 10.04 | 9.79 | ↓$0.25 (-2.49%) | 9.74 | 10.15 | 4.03M |
| 2022-05-20 | 10.30 | 9.93 | ↓$0.37 (-3.59%) | 9.52 | 10.42 | 6.06M |
| 2022-05-19 | 9.85 | 10.15 | ↑$0.30 (3.05%) | 9.76 | 10.38 | 10.11M |
Create an account or log in to view more rows.
$BHC Was last two days consolidation??
$BHC added more calls on that drop
$BHC Not Selling
Hodling for thousands!
$BHC buy and hold and get rewarded
$BHC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BHC out of the way
$BHC I'll say it again slowwwllyyyy! Better stocks to short by far
$BHC just waiting to short this bad boy.
$BHC we’re fucked tomorrow boys
$BHC buy SHARES