Bausch Health Companies Inc (BHC) Historical Stock Data
10.49 ↑0.63 (6.39%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BHC is up 0.45% a day on average. There have been 20 days where Bausch Health Companies Inc closed green and 10 days where BHC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 9.20 | 9.09 | ↓$0.11 (-1.20%) | 9.04 | 9.27 | 1.04M |
2024-03-13 | 9.23 | 9.28 | ↑$0.05 (0.54%) | 9.21 | 9.43 | 1.08M |
2024-03-12 | 9.14 | 9.19 | ↑$0.05 (0.55%) | 9.07 | 9.21 | 1.03M |
2024-03-11 | 9.21 | 9.12 | ↓$0.09 (-0.98%) | 9.10 | 9.27 | 1.12M |
2024-03-08 | 9.35 | 9.23 | ↓$0.12 (-1.28%) | 9.15 | 9.41 | 1.20M |
2024-03-07 | 9.27 | 9.28 | ↑$0.01 (0.11%) | 9.13 | 9.34 | 1.38M |
2024-03-06 | 9.62 | 9.22 | ↓$0.40 (-4.16%) | 9.18 | 9.68 | 2.35M |
2024-03-05 | 9.55 | 9.56 | ↑$0.01 (0.10%) | 9.36 | 9.64 | 2.47M |
2024-03-04 | 9.79 | 9.58 | ↓$0.21 (-2.15%) | 9.48 | 9.88 | 2.86M |
2024-03-01 | 9.47 | 9.89 | ↑$0.42 (4.44%) | 9.29 | 9.90 | 5.99M |
2024-02-29 | 9.32 | 9.39 | ↑$0.07 (0.75%) | 9.16 | 9.45 | 3.27M |
2024-02-28 | 9.19 | 9.20 | ↑$0.01 (0.11%) | 9.08 | 9.40 | 2.10M |
2024-02-27 | 9.00 | 9.18 | ↑$0.18 (2.00%) | 8.91 | 9.19 | 5.15M |
2024-02-26 | 9.18 | 8.99 | ↓$0.19 (-2.07%) | 8.83 | 9.18 | 2.53M |
2024-02-23 | 9.35 | 9.18 | ↓$0.17 (-1.82%) | 8.91 | 9.46 | 3.47M |
2024-02-22 | 9.13 | 9.30 | ↑$0.17 (1.86%) | 8.69 | 9.48 | 8.07M |
2024-02-21 | 8.60 | 8.67 | ↑$0.07 (0.81%) | 8.57 | 8.82 | 3.91M |
2024-02-20 | 8.49 | 8.60 | ↑$0.11 (1.30%) | 8.40 | 8.61 | 1.31M |
2024-02-16 | 8.38 | 8.51 | ↑$0.13 (1.55%) | 8.31 | 8.51 | 1.62M |
2024-02-15 | 8.45 | 8.49 | ↑$0.04 (0.47%) | 8.40 | 8.62 | 1.80M |
2024-02-14 | 8.54 | 8.43 | ↓$0.11 (-1.29%) | 8.37 | 8.55 | 0.94M |
Create an account or log in to view more rows.
$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
$BHC im in.
$BHC diversified