Dark

BHC
Bausch Health Companies Inc
stock NYSE

At Close

Jun 17, 2025 3:59:51 PM EDT

5.72USD-3.215%(-0.19)2,231,188

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 17, 2025 9:02:30 AM EDT

5.98USD+1.184%(+0.07)1,437

After-hours

Jun 17, 2025 4:55:30 PM EDT

5.98USD+4.545%(+0.26)28,361

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	5.910	5.9750	5.7100	5.73	-3.046%	2,231,188	0.000%
2025-06-16	6.040	6.0700	5.6750	5.91	-1.171%	5,110,534	-3.046%
2025-06-13	5.810	6.0400	5.5550	5.98	+8.530%	11,500,118	-4.181%
2025-06-12	5.240	5.5700	5.1800	5.51	+3.377%	4,208,753	+3.993%
2025-06-11	5.140	5.3550	5.0300	5.33	+4.510%	4,143,371	+7.505%
2025-06-10	4.880	5.1000	4.7950	5.10	+4.938%	2,752,755	+12.353%
2025-06-09	4.820	4.9100	4.7600	4.86	+2.101%	1,578,845	+17.901%
2025-06-06	4.680	4.7950	4.6700	4.76	+2.808%	991,693	+20.378%
2025-06-05	4.680	4.7150	4.6050	4.63	-0.216%	723,520	+23.758%
2025-06-04	4.620	4.7100	4.5400	4.64	+1.310%	1,469,775	+23.491%
2025-06-03	4.500	4.6050	4.4250	4.58	+2.232%	1,923,680	+25.109%
2025-06-02	4.520	4.5700	4.4119	4.48	-1.104%	1,188,309	+27.902%
2025-05-30	4.550	4.5600	4.4600	4.53	-1.735%	914,021	+26.490%
2025-05-29	4.580	4.6100	4.5550	4.61	+1.319%	1,171,873	+24.295%
2025-05-28	4.560	4.5900	4.5000	4.55	-0.871%	899,134	+25.934%
2025-05-27	4.580	4.6900	4.5500	4.59	+3.146%	814,197	+24.837%
2025-05-23	4.420	4.4800	4.4100	4.45	-1.111%	930,148	+28.764%
2025-05-22	4.490	4.5550	4.4450	4.50	+0.446%	1,047,755	+27.333%
2025-05-21	4.650	4.6700	4.4700	4.48	-4.274%	1,164,835	+27.902%
2025-05-20	4.700	4.7900	4.6300	4.68	+0.862%	1,142,044	+22.436%
2025-05-19	4.660	4.6788	4.5500	4.64	-0.642%	783,924	+23.491%
2025-05-16	4.640	4.7450	4.5950	4.67	+1.522%	1,151,823	+22.698%
2025-05-15	4.520	4.6400	4.4650	4.60	+0.877%	1,344,792	+24.565%
2025-05-14	4.680	4.7100	4.5300	4.56	-2.355%	1,295,147	+25.658%
2025-05-13	4.760	4.7650	4.6550	4.67	-2.301%	1,272,540	+22.698%
2025-05-12	4.730	4.9450	4.7250	4.78	+4.139%	3,197,260	+19.874%
2025-05-09	4.730	4.7700	4.5200	4.59	-2.340%	1,724,549	+24.837%
2025-05-08	4.720	4.8582	4.7000	4.70	0.000%	1,935,549	+21.915%
2025-05-07	4.780	4.8100	4.6300	4.70	-0.844%	2,901,245	+21.915%
2025-05-06	4.900	5.0500	4.6850	4.74	-3.854%	2,079,876	+20.886%
2025-05-05	5.370	5.3850	4.9212	4.93	-9.041%	2,694,357	+16.227%
2025-05-02	5.420	5.5950	5.3850	5.42	+2.264%	2,045,299	+5.720%
2025-05-01	5.200	5.3400	5.0000	5.30	0.000%	3,177,402	+8.113%
2025-04-30	5.360	5.3600	5.1200	5.30	-3.811%	2,306,680	+8.113%
2025-04-29	5.380	5.5400	5.3500	5.51	+1.848%	1,104,269	+3.993%
2025-04-28	5.460	5.4950	5.3250	5.41	-0.551%	1,640,634	+5.915%
2025-04-25	5.470	5.4750	5.3209	5.44	-0.730%	1,345,757	+5.331%
2025-04-24	5.210	5.4800	5.1400	5.48	+5.996%	1,994,846	+4.562%
2025-04-23	5.330	5.3300	5.1450	5.17	-0.385%	2,220,706	+10.832%
2025-04-22	5.220	5.3100	5.0000	5.19	+9.958%	3,642,295	+10.405%
2025-04-21	5.080	5.1100	4.5900	4.72	-7.451%	3,076,435	+21.398%
2025-04-17	4.510	5.2650	4.5100	5.10	+13.333%	9,207,125	+12.353%
2025-04-16	4.520	4.6300	4.4500	4.50	-0.442%	2,160,993	+27.333%
2025-04-15	4.320	4.5300	4.2800	4.52	+4.147%	2,363,426	+26.770%
2025-04-14	4.460	4.5000	4.3050	4.34	+0.463%	3,607,023	+32.028%
2025-04-11	4.370	4.4491	4.2500	4.32	-1.144%	2,276,797	+32.639%
2025-04-10	4.890	4.9100	4.2500	4.37	-12.948%	4,206,851	+31.121%
2025-04-09	4.680	5.1000	4.4000	5.02	+4.366%	6,878,566	+14.143%
2025-04-08	5.420	5.4507	4.7600	4.81	-8.555%	3,678,891	+19.127%
2025-04-07	5.130	5.3200	4.7500	5.26	-1.313%	4,044,238	+8.935%
2025-04-04	5.550	5.5700	5.0950	5.33	-5.996%	3,167,844	+7.505%
2025-04-03	6.070	6.1300	5.6450	5.67	-7.201%	2,054,094	+1.058%
2025-04-02	6.220	6.2366	6.0550	6.11	-2.240%	1,317,983	-6.219%
2025-04-01	6.390	6.4950	6.2500	6.25	-3.400%	1,343,664	-8.320%
2025-03-31	6.440	6.5200	6.3200	6.47	-0.154%	2,076,392	-11.437%
2025-03-28	6.710	6.7500	6.4500	6.48	-4.000%	1,361,131	-11.574%
2025-03-27	6.790	6.8600	6.5650	6.75	-0.881%	2,005,484	-15.111%
2025-03-26	6.970	7.0100	6.5850	6.81	-2.714%	2,528,252	-15.859%
2025-03-25	7.300	7.4500	6.9900	7.00	-3.714%	2,200,765	-18.143%
2025-03-24	7.180	7.3000	7.0950	7.27	+1.536%	1,486,618	-21.183%
2025-03-21	7.040	7.2200	6.9600	7.16	+0.421%	2,526,366	-19.972%
2025-03-20	6.960	7.1300	6.9500	7.13	+1.857%	1,502,289	-19.635%
2025-03-19	6.970	7.2200	6.9100	7.00	-0.143%	1,801,692	-18.143%
2025-03-18	7.010	7.1475	6.9950	7.01	-0.426%	924,882	-18.260%
2025-03-17	7.150	7.2100	7.0300	7.04	-1.538%	1,081,170	-18.608%
2025-03-14	6.890	7.2400	6.8300	7.15	+3.774%	1,896,533	-19.860%
2025-03-13	6.790	6.9200	6.6659	6.89	+1.473%	1,177,229	-16.836%
2025-03-12	6.960	6.9900	6.7400	6.79	-3.000%	890,431	-15.611%
2025-03-11	6.970	7.0650	6.9300	7.00	0.000%	686,916	-18.143%
2025-03-10	7.090	7.2988	6.9650	7.00	-2.098%	1,420,054	-18.143%
2025-03-07	7.200	7.3307	7.1300	7.15	-0.832%	661,363	-19.860%
2025-03-06	7.080	7.2750	7.0800	7.21	+0.839%	962,624	-20.527%
2025-03-05	7.030	7.1750	7.0100	7.15	+1.997%	839,565	-19.860%
2025-03-04	7.120	7.1850	6.9400	7.01	-2.232%	1,410,210	-18.260%
2025-03-03	7.420	7.4750	7.0300	7.17	-3.629%	2,038,327	-20.084%
2025-02-28	7.590	7.6500	7.4050	7.44	-2.745%	1,150,786	-22.984%
2025-02-27	7.700	7.8850	7.6300	7.65	-0.649%	1,703,606	-25.098%
2025-02-26	7.530	7.7300	7.4149	7.70	+2.122%	1,497,358	-25.584%
2025-02-25	7.200	7.7000	7.2000	7.54	+5.160%	2,840,986	-24.005%
2025-02-24	7.270	7.3700	7.0500	7.17	-1.915%	2,409,461	-20.084%
2025-02-21	7.170	7.4000	7.1000	7.31	+1.811%	2,981,387	-21.614%
2025-02-20	6.960	7.4900	6.9600	7.18	+10.292%	6,034,070	-20.195%
2025-02-19	6.430	6.5700	6.3150	6.51	+2.358%	2,890,173	-11.982%
2025-02-18	6.190	6.3900	6.1300	6.36	+3.247%	7,511,095	-9.906%
2025-02-14	6.390	6.4200	6.1200	6.16	-3.448%	2,860,394	-6.981%
2025-02-13	6.330	6.3950	6.2900	6.38	+0.314%	2,059,561	-10.188%
2025-02-12	6.330	6.4450	6.3200	6.36	-0.157%	1,859,496	-9.906%
2025-02-11	6.250	6.4100	6.2300	6.37	+0.791%	1,521,725	-10.047%
2025-02-10	6.430	6.4500	6.1900	6.32	-2.016%	3,938,904	-9.335%
2025-02-07	6.480	6.6600	6.2500	6.45	-1.376%	1,790,826	-11.163%
2025-02-06	7.300	7.3300	6.5400	6.54	-10.899%	3,311,201	-12.385%
2025-02-05	7.290	7.4650	7.2900	7.34	+1.102%	1,121,955	-21.935%
2025-02-04	7.240	7.3700	7.2000	7.26	-0.275%	940,489	-21.074%
2025-02-03	7.240	7.4200	6.9500	7.28	-2.019%	6,095,728	-21.291%
2025-01-31	7.500	7.5300	7.2550	7.43	-0.402%	1,423,210	-22.880%
2025-01-30	7.500	7.5550	7.3900	7.46	-0.134%	8,103,284	-23.190%
2025-01-29	7.570	7.6898	7.4400	7.47	-1.711%	1,479,032	-23.293%
2025-01-28	7.760	7.8400	7.5800	7.60	-2.188%	1,169,039	-24.605%
2025-01-27	7.730	8.0050	7.6400	7.77	+0.648%	1,348,052	-26.255%
2025-01-24	7.830	8.0199	7.7100	7.72	-1.152%	1,103,844	-25.777%
2025-01-23	7.820	7.9950	7.7300	7.81	+1.166%	1,514,602	-26.633%
2025-01-22	7.460	7.8900	7.3050	7.72	+3.347%	7,810,731	-25.777%
2025-01-21	7.500	7.7200	7.4200	7.47	+0.403%	9,929,153	-23.293%
2025-01-17	7.500	7.6700	7.4250	7.44	-2.745%	3,727,984	-22.984%
2025-01-16	7.560	7.6700	7.5300	7.65	+1.057%	966,846	-25.098%
2025-01-15	7.600	7.6400	7.3900	7.57	+1.203%	1,366,942	-24.306%
2025-01-14	7.436	7.5000	7.3000	7.48	+1.081%	3,435,387	-23.396%
2025-01-13	7.800	7.8000	7.3700	7.40	-6.091%	2,785,713	-22.568%
2025-01-10	7.960	8.0300	7.8000	7.88	+0.639%	1,452,024	-27.284%
2025-01-08	7.800	7.8850	7.7200	7.83	-0.255%	985,687	-26.820%
2025-01-07	7.810	7.9400	7.7850	7.85	+0.641%	792,029	-27.006%
2025-01-06	7.890	7.9500	7.7950	7.80	0.000%	884,447	-26.538%
2025-01-03	8.020	8.0700	7.7500	7.80	-1.763%	971,977	-26.538%
2025-01-02	8.050	8.2750	7.9000	7.94	-1.489%	1,035,180	-27.834%
2024-12-31	7.760	8.2600	7.7000	8.06	+4.269%	2,466,653	-28.908%
2024-12-30	7.580	7.7500	7.4800	7.73	+1.046%	1,418,785	-25.873%
2024-12-27	7.580	7.7650	7.5400	7.65	+0.526%	1,416,387	-25.098%
2024-12-26	7.500	7.6300	7.4700	7.61	+1.062%	709,573	-24.704%
2024-12-24	7.480	7.5700	7.4000	7.53	+0.668%	380,508	-23.904%
2024-12-23	7.410	7.5200	7.4100	7.48	+0.134%	868,432	-23.396%
2024-12-20	7.330	7.5950	7.3300	7.47	+1.083%	1,212,865	-23.293%
2024-12-19	7.360	7.4500	7.3327	7.39	+0.681%	826,596	-22.463%
2024-12-18	7.680	7.7900	7.3300	7.34	-4.427%	1,562,795	-21.935%
2024-12-17	7.630	7.7000	7.5600	7.68	+0.392%	479,105	-25.391%
2024-12-16	7.780	7.8300	7.6150	7.65	-2.049%	1,096,600	-25.098%
2024-12-13	7.710	7.8500	7.6600	7.81	+0.774%	863,624	-26.633%
2024-12-12	7.600	7.7950	7.5500	7.75	+2.243%	1,635,947	-26.065%
2024-12-11	8.100	8.1350	7.4150	7.58	-8.894%	4,748,586	-24.406%
2024-12-10	8.480	8.5150	8.1750	8.32	-1.655%	1,100,352	-31.130%
2024-12-09	8.160	8.5000	8.1600	8.46	+3.804%	1,411,031	-32.270%
2024-12-06	8.160	8.1700	8.0400	8.15	+0.369%	834,375	-29.693%
2024-12-05	8.150	8.1900	8.0800	8.12	-0.123%	618,980	-29.433%
2024-12-04	8.050	8.1400	7.9700	8.13	+0.494%	750,291	-29.520%
2024-12-03	7.780	8.1700	7.7000	8.09	+3.453%	1,581,939	-29.172%
2024-12-02	8.350	8.3900	7.8200	7.82	-6.571%	1,803,579	-26.726%
2024-11-29	8.290	8.4950	8.2300	8.37	+3.079%	595,963	-31.541%
2024-11-27	7.900	8.1400	7.8600	8.12	+2.915%	916,089	-29.433%
2024-11-26	7.980	8.0000	7.7400	7.89	-0.755%	2,181,588	-27.376%
2024-11-25	8.030	8.1100	7.8600	7.95	-0.251%	2,732,510	-27.925%
2024-11-22	8.120	8.1900	7.9600	7.97	-2.567%	1,599,441	-28.105%
2024-11-21	8.160	8.2150	8.1100	8.18	-0.122%	577,230	-29.951%
2024-11-20	8.190	8.3600	8.1600	8.19	0.000%	890,766	-30.037%
2024-11-19	8.280	8.3200	8.1450	8.19	-2.267%	1,118,125	-30.037%
2024-11-18	8.400	8.5100	8.3619	8.38	-1.179%	1,106,336	-31.623%
2024-11-15	8.720	8.7300	8.4700	8.48	-3.196%	1,008,811	-32.429%
2024-11-14	8.760	8.8650	8.7200	8.76	-0.228%	844,067	-34.589%
2024-11-13	9.120	9.1200	8.7650	8.78	-3.834%	1,399,168	-34.738%
2024-11-12	9.250	9.3100	8.9000	9.13	-2.353%	1,613,040	-37.240%
2024-11-11	9.380	9.4900	9.3100	9.35	+0.107%	1,749,658	-38.717%
2024-11-08	9.400	9.4550	9.2800	9.34	-0.849%	1,042,509	-38.651%
2024-11-07	9.430	9.5000	9.1900	9.42	-0.842%	2,775,591	-39.172%
2024-11-06	9.810	9.8200	9.4900	9.50	-1.961%	2,964,365	-39.684%
2024-11-05	9.260	9.7100	9.1700	9.69	+4.644%	3,338,306	-40.867%
2024-11-04	9.730	9.8500	9.2600	9.26	-5.317%	2,659,975	-38.121%
2024-11-01	9.310	9.8000	9.2300	9.78	+6.304%	3,434,992	-41.411%
2024-10-31	8.470	9.3600	8.4600	9.20	+12.607%	7,653,074	-37.717%
2024-10-30	8.090	8.4050	8.0900	8.17	+0.123%	1,990,482	-29.865%
2024-10-29	8.220	8.3000	8.0900	8.16	-0.366%	1,014,880	-29.779%
2024-10-28	8.060	8.2300	8.0500	8.19	+1.866%	1,136,795	-30.037%
2024-10-25	8.130	8.1500	7.9850	8.04	-0.985%	604,759	-28.731%
2024-10-24	8.110	8.2500	8.0700	8.12	+0.620%	920,452	-29.433%
2024-10-23	8.050	8.1201	8.0000	8.07	-0.493%	867,280	-28.996%
2024-10-22	8.140	8.1900	8.0900	8.11	-0.734%	1,144,650	-29.346%
2024-10-21	8.120	8.3450	8.1200	8.17	+0.123%	1,559,123	-29.865%
2024-10-18	8.220	8.2800	8.0700	8.16	-2.392%	1,474,350	-29.779%
2024-10-17	8.420	8.4700	8.3450	8.36	-1.182%	2,108,262	-31.459%
2024-10-16	8.450	8.5100	8.3900	8.46	+0.834%	2,271,714	-32.270%
2024-10-15	8.300	8.4800	8.2400	8.39	+1.820%	1,839,683	-31.704%
2024-10-14	8.370	8.4400	8.1850	8.24	+3.648%	2,640,606	-30.461%
2024-10-11	8.100	8.1200	7.9050	7.95	-1.852%	1,235,845	-27.925%
2024-10-10	7.910	8.1200	7.8500	8.10	+2.144%	744,946	-29.259%
2024-10-09	8.040	8.0400	7.8750	7.93	-1.613%	1,742,669	-27.743%
2024-10-08	8.150	8.2680	8.0600	8.06	-1.225%	1,087,396	-28.908%
2024-10-07	8.300	8.3250	8.0800	8.16	-1.923%	1,139,592	-29.779%
2024-10-04	8.300	8.4900	8.2700	8.32	+0.605%	1,143,140	-31.130%
2024-10-03	8.120	8.2900	8.1000	8.27	+1.348%	1,135,004	-30.713%
2024-10-02	8.250	8.2500	8.1300	8.16	-1.330%	1,123,295	-29.779%
2024-10-01	8.150	8.3250	8.0100	8.27	+1.348%	1,375,364	-30.713%
2024-09-30	8.260	8.2700	7.9900	8.16	-1.211%	2,161,501	-29.779%
2024-09-27	8.180	8.2750	8.1024	8.26	+1.850%	1,560,323	-30.630%
2024-09-26	8.060	8.2200	8.0250	8.11	+0.996%	2,133,523	-29.346%
2024-09-25	8.100	8.1000	7.9350	8.03	-0.619%	1,837,247	-28.643%
2024-09-24	8.050	8.1100	7.9300	8.08	+0.874%	1,850,037	-29.084%
2024-09-23	8.030	8.0700	7.8200	8.01	-0.249%	1,560,177	-28.464%
2024-09-20	8.190	8.2850	8.0200	8.03	-1.834%	1,983,071	-28.643%
2024-09-19	8.200	8.3400	7.8250	8.18	+1.995%	4,694,556	-29.951%
2024-09-18	7.480	8.1100	7.3900	8.02	+11.699%	8,100,269	-28.554%
2024-09-17	7.000	7.2000	6.8900	7.18	+2.571%	3,178,908	-20.195%
2024-09-16	6.790	7.0450	6.5850	7.00	+10.759%	6,554,041	-18.143%
2024-09-13	6.330	6.3800	6.2550	6.32	+0.317%	1,047,084	-9.335%
2024-09-12	6.390	6.4400	6.2950	6.30	-1.254%	932,043	-9.048%
2024-09-11	6.240	6.4300	6.2000	6.38	+2.080%	2,812,687	-10.188%
2024-09-10	6.150	6.3600	6.0300	6.25	+0.806%	2,206,200	-8.320%
2024-09-09	6.250	6.4500	6.1650	6.20	-0.161%	1,176,521	-7.581%
2024-09-06	6.210	6.3300	6.1200	6.21	+0.323%	11,520,136	-7.729%
2024-09-05	6.270	6.3100	6.1200	6.19	-0.642%	878,875	-7.431%
2024-09-04	6.030	6.3050	6.0122	6.23	+2.636%	1,186,514	-8.026%
2024-09-03	5.880	6.2299	5.8400	6.07	+2.361%	2,132,568	-5.601%
2024-08-30	5.910	5.9800	5.8600	5.93	+1.022%	1,220,786	-3.373%
2024-08-29	5.940	6.0000	5.8500	5.87	-0.508%	9,710,078	-2.385%
2024-08-28	5.930	5.9700	5.8300	5.90	-1.007%	733,011	-2.881%
2024-08-27	5.960	6.0400	5.9200	5.96	-0.168%	1,126,614	-3.859%
2024-08-26	5.910	6.0500	5.8700	5.97	+1.704%	1,123,289	-4.020%
2024-08-23	5.810	5.9410	5.7600	5.87	+1.733%	905,693	-2.385%
2024-08-22	5.850	5.8750	5.7200	5.77	-1.029%	938,410	-0.693%
2024-08-21	5.890	5.9100	5.7200	5.83	0.000%	744,235	-1.715%
2024-08-20	5.730	5.8700	5.7300	5.83	+1.391%	851,076	-1.715%
2024-08-19	5.750	5.7950	5.7200	5.75	+0.349%	667,505	-0.348%
2024-08-16	5.720	5.8100	5.6600	5.73	-0.174%	717,973	0.000%
2024-08-15	5.650	5.8800	5.6200	5.74	+3.797%	1,241,996	-0.174%
2024-08-14	5.500	5.5500	5.4550	5.53	+0.912%	758,540	+3.617%
2024-08-13	5.420	5.4850	5.3500	5.48	+1.294%	1,018,423	+4.562%
2024-08-12	5.420	5.5600	5.4050	5.41	-0.185%	1,001,312	+5.915%
2024-08-09	5.530	5.5700	5.3800	5.42	-1.095%	1,350,699	+5.720%
2024-08-08	5.340	5.5800	4.9900	5.48	+4.981%	5,102,468	+4.562%
2024-08-07	5.480	5.5000	5.2000	5.22	-3.154%	1,455,860	+9.770%
2024-08-06	5.280	5.5100	5.1899	5.39	+3.059%	2,419,140	+6.308%
2024-08-05	5.390	5.4500	5.1200	5.23	-7.105%	3,695,612	+9.560%
2024-08-02	5.450	5.8200	5.1800	5.63	-7.705%	3,565,691	+1.776%
2024-08-01	6.450	6.4500	5.9800	6.10	+1.161%	3,970,605	-6.066%
2024-07-31	5.980	6.1550	5.9100	6.03	+1.174%	3,129,675	-4.975%
2024-07-30	5.950	6.0400	5.8100	5.96	+0.168%	3,399,733	-3.859%
2024-07-29	6.040	6.1050	5.7550	5.95	-0.668%	3,366,210	-3.697%
2024-07-26	5.920	6.0400	5.6850	5.99	+1.871%	5,183,143	-4.341%
2024-07-25	5.770	6.0100	5.4250	5.88	+1.205%	7,963,004	-2.551%
2024-07-24	7.530	7.5800	3.9600	5.81	-23.250%	63,027,614	-1.377%
2024-07-23	7.520	7.7150	7.4476	7.57	0.000%	3,081,161	-24.306%
2024-07-22	7.650	7.6700	7.5407	7.57	-0.395%	1,468,610	-24.306%
2024-07-19	7.380	7.6200	7.3600	7.60	+2.981%	3,550,219	-24.605%
2024-07-18	7.580	7.6700	7.2600	7.38	-3.150%	3,645,621	-22.358%
2024-07-17	7.480	7.6800	7.4400	7.62	+0.927%	2,837,419	-24.803%
2024-07-16	7.350	7.6600	7.3000	7.55	+3.142%	4,539,968	-24.106%
2024-07-15	7.400	7.4200	7.2600	7.32	-1.348%	2,015,359	-21.721%
2024-07-12	7.590	7.6200	7.3800	7.42	-1.722%	3,092,952	-22.776%
2024-07-11	7.400	7.5700	7.3500	7.55	+3.142%	9,055,365	-24.106%
2024-07-10	7.100	7.3800	7.0700	7.32	+1.808%	1,994,469	-21.721%
2024-07-09	7.300	7.3550	7.1200	7.19	-1.372%	2,350,943	-20.306%
2024-07-08	7.260	7.4200	7.2000	7.29	+0.830%	2,797,692	-21.399%
2024-07-05	7.020	7.2700	6.9900	7.23	+1.119%	2,555,803	-20.747%
2024-07-03	7.110	7.1800	7.0850	7.15	+0.563%	1,244,499	-19.860%
2024-07-02	7.000	7.1400	6.9500	7.11	+0.282%	1,668,827	-19.409%
2024-07-01	6.980	7.1200	6.9300	7.09	+1.722%	2,446,840	-19.182%
2024-06-28	6.940	7.0000	6.8550	6.97	+1.161%	3,260,673	-17.791%
2024-06-27	6.800	6.9100	6.6800	6.89	+1.473%	2,233,936	-16.836%
2024-06-26	6.750	6.8800	6.7000	6.79	-0.147%	2,849,561	-15.611%
2024-06-25	6.750	6.8350	6.6000	6.80	-0.439%	2,640,665	-15.735%
2024-06-24	6.850	6.9200	6.7200	6.83	+0.441%	2,085,720	-16.105%
2024-06-21	6.730	6.8300	6.6600	6.80	+1.040%	4,135,288	-15.735%
2024-06-20	6.420	6.8200	6.3600	6.73	+4.019%	3,537,499	-14.859%
2024-06-18	6.440	6.5399	6.3750	6.47	+0.622%	2,080,555	-11.437%
2024-06-17	6.290	6.4400	6.2000	6.43	+1.741%	1,641,484	-10.886%
2024-06-14	6.110	6.3300	6.0500	6.32	+2.431%	2,460,815	-9.335%
2024-06-13	6.320	6.3800	6.1600	6.17	-2.219%	2,339,562	-7.131%
2024-06-12	6.240	6.4600	6.2000	6.31	+3.443%	2,520,871	-9.192%
2024-06-11	6.260	6.2800	6.1000	6.10	-3.481%	1,149,914	-6.066%
2024-06-10	6.210	6.4200	6.2100	6.32	+0.797%	1,061,211	-9.335%
2024-06-07	6.160	6.3400	6.1600	6.27	+0.642%	1,001,898	-8.612%
2024-06-06	6.250	6.3100	6.1600	6.23	-0.796%	1,328,469	-8.026%
2024-06-05	6.230	6.3500	6.2100	6.28	+1.290%	1,451,243	-8.758%
2024-06-04	6.250	6.3600	6.1600	6.20	-2.054%	1,742,123	-7.581%
2024-06-03	6.560	6.6100	6.2350	6.33	-3.506%	2,168,957	-9.479%
2024-05-31	6.300	6.5700	6.2700	6.56	+4.293%	2,397,306	-12.652%
2024-05-30	6.120	6.2900	6.0850	6.29	+2.610%	1,496,443	-8.903%
2024-05-29	6.160	6.2050	6.0900	6.13	-1.129%	2,282,619	-6.525%
2024-05-28	6.300	6.4103	6.1700	6.20	-2.516%	2,588,821	-7.581%
2024-05-24	6.350	6.4500	6.3150	6.36	+0.157%	2,014,233	-9.906%
2024-05-23	6.390	6.4500	6.2600	6.35	-0.314%	2,370,683	-9.764%
2024-05-22	6.510	6.5500	6.3500	6.37	-2.748%	2,267,954	-10.047%
2024-05-21	6.550	6.5900	6.4300	6.55	+0.769%	2,875,059	-12.519%
2024-05-20	6.780	6.8150	6.4900	6.50	-3.988%	3,116,472	-11.846%
2024-05-17	7.030	7.0900	6.7200	6.77	-4.243%	3,992,411	-15.362%
2024-05-16	7.080	7.1400	6.9950	7.07	-0.141%	1,929,164	-18.953%
2024-05-15	7.170	7.2050	7.0400	7.08	-0.562%	2,201,586	-19.068%
2024-05-14	7.210	7.3000	7.0900	7.12	-0.140%	2,284,912	-19.522%
2024-05-13	6.950	7.2000	6.9200	7.13	+3.634%	2,827,048	-19.635%
2024-05-10	6.980	7.0450	6.8100	6.88	-1.007%	4,278,334	-16.715%
2024-05-09	7.030	7.1000	6.8600	6.95	-1.138%	5,286,080	-17.554%
2024-05-08	7.400	7.4350	6.9700	7.03	-5.128%	6,896,138	-18.492%
2024-05-07	7.520	7.6400	7.4100	7.41	-1.463%	2,275,761	-22.672%
2024-05-06	7.870	8.0800	7.4700	7.52	-3.836%	5,301,152	-23.803%
2024-05-03	8.100	8.2300	7.7400	7.82	-3.337%	3,396,546	-26.726%
2024-05-02	8.480	8.7950	7.8700	8.09	-7.543%	6,377,146	-29.172%
2024-05-01	8.750	9.0050	8.6400	8.75	-0.114%	2,730,168	-34.514%
2024-04-30	8.900	8.9888	8.7401	8.76	-1.351%	1,529,956	-34.589%
2024-04-29	8.760	8.8900	8.7400	8.88	+1.952%	2,661,400	-35.473%
2024-04-26	8.620	8.8200	8.5750	8.71	+1.044%	2,082,642	-34.214%
2024-04-25	8.520	8.6550	8.4400	8.62	+0.701%	2,796,669	-33.527%
2024-04-24	8.540	8.5900	8.4500	8.56	+0.352%	1,986,634	-33.061%
2024-04-23	8.500	8.6200	8.4300	8.53	+0.947%	4,003,289	-32.825%
2024-04-22	8.760	8.8000	8.4200	8.45	-2.762%	2,351,747	-32.189%
2024-04-19	8.570	8.7600	8.5450	8.69	+1.047%	2,923,119	-34.062%
2024-04-18	8.660	8.7800	8.4250	8.60	-0.693%	2,159,711	-33.372%
2024-04-17	8.800	8.9260	8.6510	8.66	-0.915%	2,194,222	-33.834%
2024-04-16	8.600	8.7500	8.4800	8.74	+1.275%	2,495,720	-34.439%
2024-04-15	8.800	8.9800	8.5650	8.63	-1.484%	3,173,776	-33.604%
2024-04-12	8.840	8.9450	8.5200	8.76	-2.341%	5,244,196	-34.589%
2024-04-11	8.910	9.8699	8.3600	8.97	+0.561%	15,233,932	-36.120%
2024-04-10	9.110	9.2000	8.8600	8.92	-3.672%	2,595,581	-35.762%
2024-04-09	9.710	9.7300	9.0550	9.26	-4.438%	3,895,482	-38.121%
2024-04-08	10.450	10.4600	9.3600	9.69	-6.916%	6,317,155	-40.867%
2024-04-05	10.070	10.4800	10.0600	10.41	+3.582%	4,491,499	-44.957%
2024-04-04	10.150	10.4450	10.0400	10.05	+0.100%	3,731,033	-42.985%
2024-04-03	10.100	11.4600	9.9450	10.04	-1.569%	6,739,454	-42.928%
2024-04-02	10.250	10.2500	10.0550	10.20	-1.923%	1,462,879	-43.824%
2024-04-01	10.590	10.7150	10.3300	10.40	-1.979%	2,747,664	-44.904%
2024-03-28	10.460	10.8000	10.4500	10.61	+1.144%	3,815,281	-45.994%
2024-03-27	9.900	10.4900	9.8800	10.49	+6.389%	6,336,459	-45.377%
2024-03-26	9.490	9.9300	9.4700	9.86	+4.008%	3,089,355	-41.886%
2024-03-25	9.640	9.8900	9.4700	9.48	-0.837%	2,192,227	-39.557%
2024-03-22	9.430	9.5750	9.3850	9.56	+0.632%	1,138,699	-40.063%
2024-03-21	9.540	9.6250	9.4300	9.50	-0.938%	1,684,267	-39.684%
2024-03-20	9.510	9.6200	9.3450	9.59	+0.524%	1,430,423	-40.250%
2024-03-19	9.330	9.5700	9.2800	9.54	+1.706%	1,465,120	-39.937%
2024-03-18	9.290	9.3850	9.1600	9.38	+1.957%	1,195,886	-38.913%
2024-03-15	9.150	9.2400	9.0700	9.20	+1.210%	1,385,517	-37.717%
2024-03-14	9.200	9.2700	9.0350	9.09	-2.047%	1,037,885	-36.964%
2024-03-13	9.230	9.4250	9.2100	9.28	+0.979%	1,075,220	-38.254%
2024-03-12	9.140	9.2050	9.0700	9.19	+0.768%	1,027,329	-37.650%
2024-03-11	9.210	9.2650	9.1027	9.12	-1.192%	1,121,071	-37.171%
2024-03-08	9.350	9.4100	9.1500	9.23	-0.539%	1,200,279	-37.920%
2024-03-07	9.270	9.3400	9.1250	9.28	+0.542%	1,381,620	-38.254%
2024-03-06	9.620	9.6800	9.1800	9.23	-3.452%	2,660,969	-37.920%
2024-03-05	9.550	9.6350	9.3600	9.56	-0.209%	2,467,862	-40.063%
2024-03-04	9.790	9.8800	9.4800	9.58	-3.134%	2,860,876	-40.188%
2024-03-01	9.470	9.9000	9.2850	9.89	+5.325%	5,991,150	-42.063%
2024-02-29	9.320	9.4500	9.1600	9.39	+2.065%	3,266,867	-38.978%
2024-02-28	9.190	9.3950	9.0800	9.20	+0.218%	2,099,253	-37.717%
2024-02-27	9.000	9.1900	8.9050	9.18	+2.113%	5,155,062	-37.582%
2024-02-26	9.180	9.1800	8.8250	8.99	-2.070%	2,534,716	-36.263%
2024-02-23	9.350	9.4600	8.9100	9.18	-1.290%	3,470,659	-37.582%
2024-02-22	9.130	9.4800	8.6900	9.30	+7.266%	8,072,418	-38.387%
2024-02-21	8.600	8.8150	8.5650	8.67	+0.814%	3,905,891	-33.910%
2024-02-20	8.490	8.6100	8.4000	8.60	+1.058%	1,313,215	-33.372%
2024-02-16	8.380	8.5100	8.3101	8.51	+0.236%	1,620,496	-32.667%
2024-02-15	8.450	8.6200	8.4000	8.49	+0.712%	1,800,219	-32.509%
2024-02-14	8.540	8.5500	8.3650	8.43	+0.238%	941,451	-32.028%
2024-02-13	8.130	8.4100	8.1000	8.41	+0.358%	1,455,505	-31.867%
2024-02-12	8.230	8.5000	8.2300	8.38	+2.071%	2,346,569	-31.623%
2024-02-09	8.170	8.3000	8.1050	8.21	+0.984%	1,041,511	-30.207%
2024-02-08	8.120	8.1800	8.0050	8.13	+0.123%	1,054,824	-29.520%
2024-02-07	8.170	8.2700	8.0600	8.12	-0.123%	1,278,184	-29.433%
2024-02-06	7.800	8.1500	7.7800	8.13	+4.633%	1,712,893	-29.520%
2024-02-05	7.870	7.8900	7.6800	7.77	-1.894%	2,456,762	-26.255%
2024-02-02	7.870	8.0400	7.8230	7.92	-0.752%	1,198,784	-27.652%
2024-02-01	7.900	8.0700	7.8300	7.98	+1.656%	1,512,169	-28.195%
2024-01-31	8.200	8.2350	7.7700	7.85	-4.151%	3,976,630	-27.006%
2024-01-30	8.300	8.3000	8.1450	8.19	-1.681%	1,187,728	-30.037%
2024-01-29	8.220	8.4250	8.1500	8.33	+1.834%	1,674,501	-31.212%
2024-01-26	8.040	8.2150	7.9800	8.18	+1.238%	1,396,567	-29.951%
2024-01-25	8.090	8.1900	7.9400	8.08	+0.498%	1,743,276	-29.084%
2024-01-24	8.300	8.3000	8.0400	8.04	-1.951%	1,668,898	-28.731%
2024-01-23	8.310	8.3600	8.0600	8.20	-0.243%	1,579,876	-30.122%
2024-01-22	8.190	8.2400	7.9350	8.22	+0.859%	2,484,695	-30.292%
2024-01-19	8.090	8.4600	8.0600	8.15	-1.332%	6,032,263	-29.693%
2024-01-18	8.170	8.2900	8.0800	8.26	+1.225%	2,519,221	-30.630%
2024-01-17	8.280	8.2800	7.9510	8.16	-2.857%	3,167,921	-29.779%
2024-01-16	8.430	8.5700	8.3600	8.40	-1.524%	1,752,000	-31.786%
2024-01-12	8.450	8.7400	8.4175	8.53	+1.427%	2,929,034	-32.825%
2024-01-11	8.420	8.4550	8.3100	8.41	-0.473%	3,408,293	-31.867%
2024-01-10	8.350	8.4900	8.1000	8.45	+1.685%	3,291,152	-32.189%
2024-01-09	8.370	8.9450	8.3100	8.31	-1.189%	3,694,378	-31.047%
2024-01-08	8.200	8.5500	8.0800	8.41	+2.561%	4,369,807	-31.867%
2024-01-05	7.720	8.2550	7.6900	8.20	+5.263%	2,467,456	-30.122%
2024-01-04	7.860	7.8700	7.7150	7.79	-0.256%	1,074,145	-26.444%
2024-01-03	7.660	7.9150	7.5600	7.81	+0.386%	1,825,259	-26.633%
2024-01-02	7.930	7.9900	7.7300	7.78	-2.993%	1,699,091	-26.350%
2023-12-29	7.980	8.1000	7.9250	8.02	0.000%	2,168,103	-28.554%
2023-12-28	7.750	8.0750	7.7168	8.02	+3.484%	2,811,366	-28.554%
2023-12-27	7.560	7.7700	7.5600	7.75	+1.175%	1,440,739	-26.065%
2023-12-26	7.430	7.6900	7.4100	7.66	+2.819%	1,917,636	-25.196%

.dark-mode .l52Z5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l52Z5B{ color: #333333; background-color: white; border: 2px solid #333333; }BHCBausch Health Companies Incstock NYSE

BHC
Bausch Health Companies Inc
stock NYSE