Dark

BHC
BAUSCH HEALTH COS INC
stock TSE

Inactive

Aug 2, 2024

7.79CAD-8.028%(-0.68)746,919

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.5500	8.0400	7.1700	7.7900	-8.028%	746,919	0.000%
2024-08-01	8.7100	8.8900	8.2900	8.4700	+1.803%	654,654	-8.028%
2024-07-31	8.2000	8.4800	8.1700	8.3200	+0.726%	524,381	-6.370%
2024-07-30	8.2400	8.3600	8.0400	8.2600	+0.243%	456,007	-5.690%
2024-07-29	8.3300	8.4700	7.9800	8.2400	-0.723%	487,455	-5.461%
2024-07-26	8.1500	8.3500	7.8700	8.3000	+2.091%	716,161	-6.145%
2024-07-25	8.0200	8.3000	7.4900	8.1300	+1.372%	1,142,088	-4.182%
2024-07-24	10.3800	10.4500	5.4500	8.0200	-23.106%	3,173,218	-2.868%
2024-07-23	10.3600	10.6200	10.2600	10.4300	+0.096%	207,515	-25.312%
2024-07-22	10.5200	10.5500	10.3900	10.4200	-0.382%	168,994	-25.240%
2024-07-19	10.1300	10.4600	10.1200	10.4600	+3.360%	312,287	-25.526%
2024-07-18	10.3800	10.4900	9.9700	10.1200	-3.065%	379,778	-23.024%
2024-07-17	10.2400	10.5100	10.1700	10.4400	+1.163%	274,830	-25.383%
2024-07-16	10.0600	10.4700	10.0000	10.3200	+2.891%	438,365	-24.516%
2024-07-15	10.0900	10.1200	9.9300	10.0300	-0.693%	430,540	-22.333%
2024-07-12	10.3400	10.3600	10.0700	10.1000	-1.846%	425,005	-22.871%
2024-07-11	10.0000	10.3200	10.0000	10.2900	+3.106%	335,564	-24.295%
2024-07-10	9.7300	10.0400	9.6700	9.9800	+1.733%	431,597	-21.944%
2024-07-09	9.9300	10.0200	9.7200	9.8100	-1.208%	281,644	-20.591%
2024-07-08	9.9000	10.1200	9.8600	9.9300	+0.710%	497,443	-21.551%
2024-07-05	9.5500	9.8900	9.5200	9.8600	+3.680%	450,787	-20.994%
2024-07-04	9.3300	9.5300	9.3300	9.5100	+0.742%	72,787	-18.086%
2024-07-03	9.7000	9.7800	9.4200	9.4400	-2.680%	222,648	-17.479%
2024-07-02	9.6200	9.7500	9.5600	9.7000	+1.677%	327,800	-19.691%
2024-06-28	9.4300	9.5700	9.3800	9.5400	+1.274%	581,795	-18.344%
2024-06-27	9.2600	9.4500	9.1400	9.4200	+1.618%	277,530	-17.304%
2024-06-26	9.2400	9.4100	9.2000	9.2700	-0.323%	268,173	-15.965%
2024-06-25	9.1700	9.3300	9.0200	9.3000	-0.428%	368,370	-16.237%
2024-06-24	9.3000	9.4400	9.1700	9.3400	+0.538%	290,445	-16.595%
2024-06-21	9.2100	9.3400	9.1400	9.2900	+0.759%	994,697	-16.146%
2024-06-20	8.7600	9.3300	8.7400	9.2200	+5.855%	704,004	-15.510%
2024-06-19	8.9200	8.9200	8.6200	8.7100	-1.804%	110,956	-10.563%
2024-06-18	8.8200	8.9700	8.7400	8.8700	+0.567%	265,609	-12.176%
2024-06-17	8.6300	8.8400	8.5400	8.8200	+1.730%	215,754	-11.678%
2024-06-14	8.4100	8.6900	8.3600	8.6700	+2.361%	231,526	-10.150%
2024-06-13	8.6500	8.7600	8.4600	8.4700	-2.194%	358,477	-8.028%
2024-06-12	8.5400	8.8400	8.4900	8.6600	+3.095%	334,789	-10.046%
2024-06-11	8.6300	8.6500	8.4000	8.4000	-3.337%	140,407	-7.262%
2024-06-10	8.5700	8.8300	8.5700	8.6900	+0.695%	193,033	-10.357%
2024-06-07	8.4600	8.7000	8.4600	8.6300	+1.291%	189,451	-9.733%
2024-06-06	8.5700	8.6300	8.4300	8.5200	-0.583%	201,926	-8.568%
2024-06-05	8.5300	8.7000	8.5200	8.5700	+1.061%	273,777	-9.102%
2024-06-04	8.5500	8.6800	8.4200	8.4800	-1.624%	294,214	-8.137%
2024-06-03	8.9400	8.9900	8.5200	8.6200	-3.687%	263,059	-9.629%
2024-05-31	8.6000	8.9600	8.5500	8.9500	+4.191%	794,180	-12.961%
2024-05-30	8.3600	8.6000	8.3200	8.5900	+2.140%	273,742	-9.313%
2024-05-29	8.4100	8.5000	8.3500	8.4100	-0.591%	253,077	-7.372%
2024-05-28	8.4700	8.7400	8.4300	8.4600	-0.588%	396,718	-7.920%
2024-05-27	8.7100	8.7500	8.4500	8.5100	-2.296%	141,873	-8.461%
2024-05-24	8.7300	8.8100	8.6500	8.7100	-0.115%	204,509	-10.563%
2024-05-23	8.7500	8.8000	8.6200	8.7200	-0.115%	236,934	-10.665%
2024-05-22	8.9100	8.9300	8.7000	8.7300	-2.349%	287,488	-10.767%
2024-05-21	8.9900	9.0000	8.7900	8.9400	-3.037%	547,156	-12.864%
2024-05-17	9.6400	9.6400	9.1500	9.2200	-4.357%	448,540	-15.510%
2024-05-16	9.6200	9.7200	9.5300	9.6400	-0.104%	170,376	-19.191%
2024-05-15	9.7600	9.8100	9.6000	9.6500	-0.924%	263,045	-19.275%
2024-05-14	9.8100	9.9600	9.6900	9.7400	0.000%	233,078	-20.021%
2024-05-13	9.4800	9.8500	9.4700	9.7400	+3.397%	275,975	-20.021%
2024-05-10	9.5100	9.6300	9.3200	9.4200	-0.946%	356,712	-17.304%
2024-05-09	9.6800	9.7200	9.3900	9.5100	-1.451%	662,149	-18.086%
2024-05-08	10.1800	10.2100	9.5800	9.6500	-5.392%	731,192	-19.275%
2024-05-07	10.2800	10.4400	10.1800	10.2000	-0.682%	318,882	-23.627%
2024-05-06	10.7700	11.0300	10.2100	10.2700	-7.059%	688,062	-24.148%
2024-05-02	11.7900	12.0600	10.8000	11.0500	-8.146%	780,413	-29.502%
2024-05-01	12.0100	12.3500	11.9900	12.0300	-0.166%	431,437	-35.245%
2024-04-30	12.1000	12.3500	12.0400	12.0500	-0.660%	331,090	-35.353%
2024-04-29	11.9200	12.1400	11.9200	12.1300	+1.762%	408,316	-35.779%
2024-04-26	11.8000	12.0500	11.7200	11.9200	+1.620%	184,749	-34.648%
2024-04-24	11.6500	11.7700	11.5900	11.7300	+0.600%	195,668	-33.589%
2024-04-23	11.6400	11.7700	11.5500	11.6600	+0.691%	245,917	-33.190%
2024-04-22	12.0000	12.1000	11.5400	11.5800	-3.015%	288,127	-32.729%
2024-04-19	11.7500	12.0400	11.7500	11.9400	+0.845%	255,804	-34.757%
2024-04-18	11.9000	12.0700	11.6100	11.8400	-1.906%	390,478	-34.206%
2024-04-16	11.8700	12.0800	11.7400	12.0700	+1.514%	399,969	-35.460%
2024-04-15	12.0800	12.3200	11.8100	11.8900	-1.491%	329,658	-34.483%
2024-04-12	12.1500	12.2900	11.7300	12.0700	-1.710%	523,572	-35.460%
2024-04-11	12.1400	13.4900	11.5000	12.2800	+0.656%	1,112,806	-36.564%
2024-04-10	12.4600	12.5600	12.1300	12.2000	-2.711%	357,012	-36.148%
2024-04-09	13.1400	13.2000	12.3100	12.5400	-4.784%	525,962	-37.879%
2024-04-08	14.2100	14.2100	12.7100	13.1700	-6.926%	733,748	-40.850%
2024-04-05	13.7800	14.2400	13.7500	14.1500	+3.815%	377,608	-44.947%
2024-04-04	13.7100	14.1000	13.5900	13.6300	+0.221%	373,564	-42.847%
2024-04-03	13.6500	15.4300	13.4600	13.6000	-1.663%	666,288	-42.721%
2024-04-02	13.8500	13.9000	13.6500	13.8300	-2.054%	291,048	-43.673%
2024-04-01	14.3000	14.5450	14.0300	14.1200	-1.603%	346,636	-44.830%
2024-03-28	14.2200	14.6200	14.1800	14.3500	+0.843%	590,389	-45.714%
2024-03-27	13.4800	14.2400	13.4400	14.2300	+6.194%	643,677	-45.257%
2024-03-26	12.8400	13.4700	12.8400	13.4000	+3.957%	994,889	-41.866%
2024-03-25	13.0300	13.3900	12.8800	12.8900	-0.922%	320,846	-39.566%
2024-03-22	12.8000	13.0200	12.7700	13.0100	+1.482%	206,667	-40.123%
2024-03-21	12.8700	13.0000	12.7600	12.8200	-0.927%	473,599	-39.236%
2024-03-20	12.9400	12.9700	12.6800	12.9400	0.000%	232,933	-39.799%
2024-03-19	12.6500	12.9800	12.6400	12.9400	+3.852%	325,731	-39.799%
2024-03-15	12.4000	12.4900	12.2700	12.4600	+1.136%	437,351	-37.480%
2024-03-14	12.4400	12.5000	12.2300	12.3200	-1.440%	236,895	-36.769%
2024-03-13	12.4200	12.6800	12.4200	12.5000	+0.806%	204,197	-37.680%
2024-03-12	12.3300	12.4200	12.2500	12.4000	+0.731%	158,731	-37.177%
2024-03-11	12.3500	12.5000	12.2800	12.3100	-1.520%	132,679	-36.718%
2024-03-07	12.5600	12.5900	12.3000	12.5000	+0.241%	186,069	-37.680%
2024-03-06	13.1000	13.1000	12.4100	12.4700	-4.151%	324,077	-37.530%
2024-03-04	13.2400	13.4000	12.8800	13.0100	-2.910%	529,100	-40.123%
2024-03-01	12.8800	13.4100	12.6200	13.4000	+4.933%	568,486	-41.866%
2024-02-29	12.6600	12.8100	12.4500	12.7700	+2.160%	613,206	-38.998%
2024-02-28	12.4200	12.7400	12.3600	12.5000	+0.725%	343,826	-37.680%
2024-02-27	11.9600	12.4300	11.9600	12.4100	+2.056%	491,607	-37.228%
2024-02-26	12.3800	12.3800	11.9500	12.1600	-1.856%	897,135	-35.938%
2024-02-23	12.6200	12.7500	12.0300	12.3900	-1.275%	472,271	-37.127%
2024-02-22	12.2100	12.7900	11.7400	12.5500	+7.357%	836,936	-37.928%
2024-02-21	11.6500	11.9000	11.5900	11.6900	+0.516%	375,052	-33.362%
2024-02-20	11.4100	11.6300	11.3500	11.6300	+1.307%	199,113	-33.018%
2024-02-16	11.3100	11.4800	11.2300	11.4800	+0.437%	253,518	-32.143%
2024-02-15	11.4400	11.6200	11.3800	11.4300	+0.263%	186,021	-31.846%
2024-02-14	11.4800	11.6000	11.3300	11.4000	0.000%	201,337	-31.667%
2024-02-13	11.0400	11.4000	10.9500	11.4000	+1.064%	211,641	-31.667%
2024-02-12	11.0400	11.4300	11.0400	11.2800	+2.174%	256,425	-30.940%
2024-02-09	10.9700	11.1600	10.9000	11.0400	+1.006%	157,227	-29.438%
2024-02-08	10.9100	11.0000	10.8000	10.9300	-0.183%	169,656	-28.728%
2024-02-07	10.9700	11.1300	10.9000	10.9500	-0.182%	253,956	-28.858%
2024-02-06	10.5400	10.9900	10.5400	10.9700	+4.080%	288,702	-28.988%
2024-02-05	10.5500	10.6500	10.4000	10.5400	-1.311%	196,696	-26.091%
2024-02-02	10.5200	10.8200	10.5200	10.6800	-0.187%	172,782	-27.060%
2024-02-01	10.6200	10.8200	10.5100	10.7000	+1.518%	216,506	-27.196%
2024-01-31	10.9200	11.0100	10.4400	10.5400	-3.832%	335,177	-26.091%
2024-01-30	11.1100	11.1200	10.9400	10.9600	-2.055%	109,885	-28.923%
2024-01-29	11.0200	11.3200	10.9700	11.1900	+1.635%	231,045	-30.384%
2024-01-26	10.8800	11.0400	10.7400	11.0100	+1.009%	160,015	-29.246%
2024-01-25	10.9000	11.0300	10.7400	10.9000	0.000%	186,400	-28.532%
2024-01-24	11.1000	11.1300	10.8850	10.9000	-1.357%	166,947	-28.532%
2024-01-23	11.1900	11.2700	10.8600	11.0500	-0.271%	284,715	-29.502%
2024-01-22	10.9600	11.1100	10.6800	11.0800	+1.280%	334,671	-29.693%
2024-01-19	10.9900	11.3800	10.9300	10.9400	-1.971%	403,194	-28.793%
2024-01-18	11.0200	11.1900	10.9200	11.1600	+1.087%	300,955	-30.197%
2024-01-17	11.1600	11.1600	10.7700	11.0400	-2.817%	300,773	-29.438%
2024-01-16	11.4000	11.5600	11.2600	11.3600	-0.351%	209,930	-31.426%
2024-01-15	11.3800	11.4200	11.2200	11.4000	-0.350%	31,586	-31.667%
2024-01-12	11.3500	11.6650	11.2800	11.4400	+1.418%	280,334	-31.906%
2024-01-11	11.3300	11.3450	11.1600	11.2800	-0.353%	212,854	-30.940%
2024-01-10	11.1400	11.3600	10.8500	11.3200	+1.525%	552,904	-31.184%
2024-01-09	11.1500	11.9800	11.1350	11.1500	-0.801%	546,870	-30.135%
2024-01-08	10.9200	11.4100	10.8250	11.2400	+2.555%	481,934	-30.694%
2024-01-05	10.3300	11.0250	10.2800	10.9600	+5.283%	405,200	-28.923%
2024-01-04	10.4300	10.5300	10.3100	10.4100	-0.287%	263,990	-25.168%
2024-01-03	10.2000	10.5800	10.1000	10.4400	+0.870%	255,899	-25.383%
2024-01-02	10.5300	10.6400	10.3000	10.3500	-2.634%	307,072	-24.734%
2023-12-29	10.6000	10.7100	10.4600	10.6300	0.000%	299,190	-26.717%
2023-12-28	10.2300	10.6700	10.2200	10.6300	+3.707%	425,243	-26.717%
2023-12-27	10.0100	10.2600	9.9600	10.2500	+3.745%	348,114	-24.000%
2023-12-22	9.8900	9.9900	9.7300	9.8800	-0.403%	259,220	-21.154%
2023-12-21	9.7500	10.0900	9.6400	9.9200	+2.374%	356,365	-21.472%
2023-12-20	10.0000	10.0000	9.6850	9.6900	-3.774%	227,288	-19.608%
2023-12-19	9.8900	10.1350	9.8900	10.0700	+1.923%	258,317	-22.642%
2023-12-18	9.7500	9.9600	9.6800	9.8800	+1.230%	281,694	-21.154%
2023-12-15	10.0400	10.1300	9.6200	9.7600	-2.498%	395,400	-20.184%
2023-12-14	10.2100	10.4700	9.9300	10.0100	-1.185%	373,318	-22.178%
2023-12-13	9.7400	10.1500	9.5500	10.1300	+4.111%	369,039	-23.100%
2023-12-12	9.7100	9.8000	9.6100	9.7300	-2.014%	177,898	-19.938%
2023-12-08	9.7200	9.9400	9.7000	9.9300	+2.055%	157,842	-21.551%
2023-12-07	9.7500	9.8500	9.5800	9.7300	-0.103%	507,953	-19.938%
2023-12-06	9.6900	9.8650	9.5800	9.7400	+0.620%	175,338	-20.021%
2023-12-05	10.0300	10.1800	9.6700	9.6800	-4.442%	294,374	-19.525%
2023-12-04	9.8800	10.2300	9.8800	10.1300	+2.014%	225,857	-23.100%
2023-12-01	9.6300	9.9500	9.6100	9.9300	+2.583%	259,045	-21.551%
2023-11-30	9.5800	9.8250	9.5200	9.6800	+0.938%	518,278	-19.525%
2023-11-29	9.4300	9.7000	9.4300	9.5900	+3.008%	272,005	-18.770%
2023-11-28	9.3400	9.4100	9.2500	9.3100	-0.746%	138,844	-16.327%
2023-11-27	9.3700	9.4300	9.1300	9.3800	+0.214%	248,907	-16.951%
2023-11-24	9.4300	9.5200	9.3400	9.3600	-1.057%	80,137	-16.774%
2023-11-23	9.3900	9.4800	9.3800	9.4600	+0.745%	32,551	-17.653%
2023-11-22	9.5200	9.6100	9.3200	9.3900	-0.949%	150,427	-17.039%
2023-11-21	9.7300	9.9050	9.4600	9.4800	-1.863%	462,116	-17.827%
2023-11-20	9.4700	9.7000	9.4350	9.6600	+2.331%	202,394	-19.358%
2023-11-17	9.0800	9.4900	9.0700	9.4400	+4.309%	370,580	-17.479%
2023-11-16	9.4800	9.4800	9.0400	9.0500	-4.837%	335,965	-13.923%
2023-11-15	9.3200	9.7000	9.3200	9.5100	+2.258%	234,136	-18.086%
2023-11-14	9.2600	9.4400	9.1400	9.3000	+3.104%	322,522	-16.237%
2023-11-13	9.3000	9.3400	9.0150	9.0200	-4.043%	283,481	-13.636%
2023-11-10	9.5200	9.5200	9.2700	9.4000	-0.529%	241,740	-17.128%
2023-11-09	9.9500	9.9500	9.4200	9.4500	-4.642%	364,939	-17.566%
2023-11-08	10.0100	10.0600	9.8800	9.9100	-0.801%	186,833	-21.393%
2023-11-07	10.1100	10.2100	9.9500	9.9900	-2.155%	285,944	-22.022%
2023-11-06	10.3800	10.4700	10.1400	10.2100	-1.448%	254,381	-23.702%
2023-11-03	10.0400	10.5200	10.0400	10.3600	+2.778%	513,282	-24.807%
2023-11-02	10.1700	10.2600	9.4800	10.0800	+2.543%	481,509	-22.718%
2023-11-01	9.4000	10.2600	9.2700	9.8300	+4.131%	835,123	-20.753%
2023-10-31	9.2100	9.4600	9.0850	9.4400	+2.165%	435,937	-17.479%
2023-10-30	9.1500	9.3000	9.0700	9.2400	+1.427%	168,161	-15.693%
2023-10-27	9.2800	9.2800	9.0600	9.1100	-2.043%	254,292	-14.490%
2023-10-26	9.5100	9.5600	9.2400	9.3000	-2.516%	219,786	-16.237%
2023-10-25	9.7900	9.8200	9.4900	9.5400	-2.851%	243,307	-18.344%
2023-10-24	9.7100	9.9400	9.6700	9.8200	+1.867%	194,872	-20.672%
2023-10-23	9.9500	9.9550	9.6300	9.6400	-3.792%	327,119	-19.191%
2023-10-20	10.0000	10.1300	9.9300	10.0200	-0.199%	213,113	-22.255%
2023-10-19	10.5900	10.6300	10.0250	10.0400	-5.372%	339,858	-22.410%
2023-10-18	10.5500	10.7300	10.3800	10.6100	+0.094%	399,725	-26.579%
2023-10-17	10.0100	10.6200	10.0100	10.6000	+5.368%	403,284	-26.509%
2023-10-16	9.7000	10.8300	9.6500	10.0600	+3.179%	856,356	-22.565%
2023-10-13	9.9500	9.9800	9.6750	9.7500	-2.305%	313,282	-20.103%
2023-10-12	10.0000	10.1800	9.8900	9.9800	-0.795%	324,678	-21.944%
2023-10-11	10.5200	10.5700	9.8800	10.0600	-4.735%	571,137	-22.565%
2023-10-10	10.5900	10.7000	10.3100	10.5600	-4.779%	360,156	-26.231%
2023-10-06	11.2200	11.3300	10.9400	11.0900	-1.510%	390,185	-29.757%
2023-10-05	10.9500	11.3000	10.8900	11.2600	+2.178%	291,399	-30.817%
2023-10-04	11.0000	11.0900	10.8100	11.0200	+0.273%	261,263	-29.310%
2023-10-03	11.0600	11.1600	10.9100	10.9900	-1.258%	286,029	-29.117%
2023-10-02	11.2800	11.3000	11.0900	11.1300	-0.625%	290,310	-30.009%
2023-09-29	11.1000	11.3000	11.0400	11.2000	+0.719%	393,215	-30.446%
2023-09-28	11.0600	11.1700	10.9800	11.1200	+0.452%	192,162	-29.946%
2023-09-27	11.1700	11.2100	10.8400	11.0700	-0.270%	304,201	-29.630%
2023-09-26	11.0000	11.3800	11.0000	11.1000	-0.180%	271,074	-29.820%
2023-09-25	10.9800	11.2400	10.9800	11.1200	+0.452%	171,864	-29.946%
2023-09-22	11.3200	11.3600	10.9700	11.0700	-2.208%	350,118	-29.630%
2023-09-21	11.1200	11.4000	11.0100	11.3200	+0.891%	363,312	-31.184%
2023-09-20	11.5000	11.5400	10.9300	11.2200	+8.092%	830,545	-30.570%
2023-09-19	10.8500	10.8600	10.1400	10.3800	-8.142%	841,022	-24.952%
2023-09-18	11.3600	11.4200	11.2000	11.3000	-1.910%	250,192	-31.062%
2023-09-15	11.7700	11.8500	11.4400	11.5200	-1.790%	491,911	-32.378%
2023-09-14	11.7500	11.8800	11.6800	11.7300	+0.171%	206,261	-33.589%
2023-09-13	11.5600	11.7700	11.4400	11.7100	+0.948%	353,284	-33.476%
2023-09-12	11.7400	11.8500	11.5800	11.6000	-1.695%	196,983	-32.845%
2023-09-11	11.8000	11.8550	11.5800	11.8000	+0.085%	238,479	-33.983%
2023-09-08	11.5400	11.8350	11.4700	11.7900	+2.166%	349,433	-33.927%
2023-09-07	11.3300	11.5500	11.2000	11.5400	+1.228%	365,495	-32.496%
2023-09-06	11.3200	11.4400	11.2700	11.4000	+0.264%	202,121	-31.667%
2023-09-05	11.5100	11.5800	11.2700	11.3700	-1.044%	237,238	-31.486%
2023-09-01	11.3800	11.6200	11.3800	11.4900	+1.862%	344,047	-32.202%
2023-08-31	11.4700	11.4800	11.2000	11.2800	-1.312%	453,253	-30.940%
2023-08-30	11.4600	11.5500	11.3100	11.4300	-0.609%	253,621	-31.846%
2023-08-29	11.2900	11.6800	11.1400	11.5000	+2.041%	303,596	-32.261%
2023-08-28	11.2600	11.4000	11.1950	11.2700	+0.356%	193,992	-30.878%
2023-08-25	10.9600	11.2650	10.8200	11.2300	+2.557%	377,399	-30.632%
2023-08-24	11.0500	11.1100	10.9100	10.9500	-0.905%	170,685	-28.858%
2023-08-23	11.2200	11.3100	11.0000	11.0500	-1.163%	182,381	-29.502%
2023-08-22	11.5000	11.5600	10.9900	11.1800	-2.443%	240,928	-30.322%
2023-08-21	11.2900	11.5300	11.1100	11.4600	+1.237%	253,020	-32.024%
2023-08-18	11.1300	11.4300	11.0800	11.3200	+0.622%	201,658	-31.184%
2023-08-17	11.2000	11.3200	11.1400	11.2500	-0.618%	220,068	-30.756%
2023-08-16	11.1500	11.3450	11.0200	11.3200	+0.801%	254,891	-31.184%
2023-08-15	11.3100	11.3100	10.9500	11.2300	-1.318%	287,032	-30.632%
2023-08-14	11.1600	11.4900	11.1600	11.3800	+0.530%	183,683	-31.547%
2023-08-11	11.2700	11.4400	11.1400	11.3200	+0.088%	184,785	-31.184%
2023-08-10	11.6400	11.6500	11.1800	11.3100	-2.500%	430,762	-31.123%
2023-08-09	11.8300	12.0000	11.5700	11.6000	-2.929%	430,354	-32.845%
2023-08-08	11.8800	11.9900	11.5100	11.9500	-1.565%	528,280	-34.812%
2023-08-04	12.6900	12.7700	11.9800	12.1400	-3.651%	1,232,866	-35.832%
2023-08-03	13.0000	13.5300	12.4400	12.6000	+1.043%	740,820	-38.175%
2023-08-02	12.4000	12.6700	12.3400	12.4700	-1.032%	376,775	-37.530%
2023-08-01	12.7300	12.7900	12.1100	12.6000	-1.716%	461,039	-38.175%
2023-07-31	12.6500	12.8900	12.5700	12.8200	+1.264%	411,154	-39.236%
2023-07-28	12.4700	12.8100	12.3600	12.6600	+2.510%	254,453	-38.468%
2023-07-27	12.6000	12.6300	12.2900	12.3500	-1.200%	244,210	-36.923%
2023-07-26	12.5400	12.6400	12.3100	12.5000	-0.319%	208,205	-37.680%
2023-07-25	12.6400	12.6600	12.2600	12.5400	-0.555%	238,011	-37.879%
2023-07-24	12.5300	12.8000	12.4500	12.6100	-0.237%	228,554	-38.224%
2023-07-21	12.8200	12.8700	12.5200	12.6400	+0.317%	338,578	-38.370%
2023-07-20	12.2000	12.6100	12.1500	12.6000	+2.941%	348,323	-38.175%
2023-07-19	12.4400	12.6700	12.0900	12.2400	-1.529%	290,440	-36.356%
2023-07-18	12.2700	12.6600	12.1000	12.4300	+1.387%	489,755	-37.329%
2023-07-17	11.1700	12.3600	11.0000	12.2600	+9.758%	746,270	-36.460%
2023-07-14	11.0800	11.2900	10.9800	11.1700	+1.361%	252,537	-30.260%
2023-07-13	11.2600	11.3000	10.8900	11.0200	-1.695%	264,390	-29.310%
2023-07-12	11.5200	11.5500	11.2100	11.2100	-1.839%	249,851	-30.508%
2023-07-11	11.6400	11.8400	11.3000	11.4200	-1.552%	415,336	-31.786%
2023-07-10	11.1100	11.7800	11.0800	11.6000	+4.693%	552,761	-32.845%
2023-07-07	10.3200	11.3900	10.3000	11.0800	+7.677%	837,732	-29.693%
2023-07-06	10.2000	10.3700	9.9300	10.2900	-0.387%	469,613	-24.295%
2023-07-05	10.3200	10.5700	10.3000	10.3300	-1.619%	320,750	-24.589%
2023-07-04	10.9900	10.9900	10.4000	10.5000	-0.943%	130,142	-25.810%
2023-06-30	10.4900	10.8550	10.4000	10.6000	+2.415%	530,123	-26.509%
2023-06-29	10.1000	10.3900	10.1000	10.3500	+2.679%	295,278	-24.734%
2023-06-28	9.7700	10.1100	9.7700	10.0800	+3.597%	267,739	-22.718%
2023-06-27	9.5800	9.8000	9.5200	9.7300	+1.778%	191,506	-19.938%
2023-06-26	9.4300	9.6300	9.3900	9.5600	+1.057%	149,480	-18.515%
2023-06-23	9.5200	9.6000	9.3800	9.4600	-2.070%	279,397	-17.653%
2023-06-22	9.5800	9.8100	9.5800	9.6600	-0.412%	235,064	-19.358%
2023-06-21	9.7600	9.8800	9.6400	9.7000	-0.716%	191,416	-19.691%
2023-06-20	9.5100	9.8100	9.4800	9.7700	+1.877%	317,807	-20.266%
2023-06-19	9.6500	9.6500	9.5600	9.5900	-1.134%	32,414	-18.770%
2023-06-16	9.4900	9.7200	9.4600	9.7000	-1.222%	775,799	-19.691%
2023-06-15	9.7100	9.8900	9.6000	9.8200	+0.512%	232,153	-20.672%
2023-06-14	9.9600	10.0300	9.7400	9.7700	-1.313%	308,047	-20.266%
2023-06-13	9.8000	10.0400	9.6500	9.9000	+1.852%	300,496	-21.313%
2023-06-12	9.6000	9.9000	9.6000	9.7200	+1.461%	390,971	-19.856%
2023-06-09	9.4400	9.6100	9.3900	9.5800	+0.736%	491,924	-18.685%
2023-06-08	9.4700	9.6100	9.3200	9.5100	0.000%	427,974	-18.086%
2023-06-07	9.6800	9.9100	9.4400	9.5100	-1.756%	493,852	-18.086%
2023-06-06	10.5700	10.5700	9.1600	9.6800	-9.278%	1,980,442	-19.525%
2023-06-05	10.9600	10.9600	10.5700	10.6700	-3.526%	440,709	-26.992%
2023-06-02	11.1700	11.2500	10.8600	11.0600	+0.181%	454,109	-29.566%
2023-06-01	11.1400	11.2100	10.8500	11.0400	-0.898%	281,803	-29.438%
2023-05-31	11.0500	11.2200	10.8500	11.1400	+0.270%	956,522	-30.072%
2023-05-30	11.1300	11.1900	10.9800	11.1100	-1.069%	288,420	-29.883%
2023-05-29	11.0700	11.3200	11.0000	11.2300	+1.445%	45,290	-30.632%
2023-05-26	11.2000	11.3300	11.0050	11.0700	-0.806%	370,992	-29.630%
2023-05-25	11.4200	11.4200	10.8700	11.1600	-1.064%	459,416	-30.197%
2023-05-24	11.3500	11.3500	10.9100	11.2800	-0.617%	579,606	-30.940%
2023-05-23	11.5000	12.0900	11.3250	11.3500	+1.159%	776,120	-31.366%
2023-05-19	11.6700	12.0800	11.2000	11.2200	-2.604%	869,464	-30.570%
2023-05-18	10.1300	11.5700	10.1300	11.5200	+14.627%	1,497,598	-32.378%
2023-05-17	8.1700	11.4900	8.1000	10.0500	+24.074%	2,017,462	-22.488%
2023-05-16	8.0200	8.2400	7.8600	8.1000	-0.369%	347,427	-3.827%
2023-05-15	7.8000	8.1700	7.7100	8.1300	+4.903%	356,688	-4.182%
2023-05-12	7.8200	7.8400	7.5600	7.7500	-1.274%	366,356	+0.516%
2023-05-11	7.9300	8.0300	7.8100	7.8500	-1.382%	363,089	-0.764%
2023-05-10	7.9000	8.0050	7.6800	7.9600	+1.531%	508,024	-2.136%
2023-05-09	7.9500	7.9900	7.8400	7.8400	-2.000%	364,138	-0.638%
2023-05-08	7.9000	8.0600	7.7400	8.0000	+2.828%	483,014	-2.625%
2023-05-05	8.0500	8.1100	7.6600	7.7800	-2.750%	815,101	+0.129%
2023-05-04	9.8900	9.9400	7.9600	8.0000	-20.319%	1,507,068	-2.625%
2023-05-03	10.0300	10.3900	9.7450	10.0400	+0.400%	555,503	-22.410%
2023-05-02	10.1000	10.3900	9.9200	10.0000	-1.768%	387,548	-22.100%
2023-05-01	10.0000	10.3400	9.9000	10.1800	+2.106%	328,878	-23.477%
2023-04-28	9.6400	10.0400	9.6000	9.9700	+3.316%	341,470	-21.866%
2023-04-27	9.6700	9.7650	9.5200	9.6500	+0.312%	286,545	-19.275%
2023-04-26	9.6900	9.7600	9.4350	9.6200	-1.131%	458,555	-19.023%
2023-04-25	10.1600	10.2200	9.6900	9.7300	-4.795%	409,354	-19.938%
2023-04-24	10.4000	10.4300	10.1500	10.2200	-1.731%	223,114	-23.777%
2023-04-21	10.3800	10.5500	10.2450	10.4000	+0.386%	263,211	-25.096%
2023-04-20	10.0400	10.3600	9.9900	10.3600	+2.270%	346,931	-24.807%
2023-04-19	9.8900	10.1900	9.8900	10.1300	+1.199%	257,065	-23.100%
2023-04-18	10.2900	10.2900	9.9000	10.0100	-2.246%	280,660	-22.178%
2023-04-17	10.0400	10.3000	9.9200	10.2400	+2.503%	229,913	-23.926%
2023-04-14	10.0600	10.1500	9.9150	9.9900	-0.498%	155,552	-22.022%
2023-04-13	10.0000	10.3200	9.9500	10.0400	+0.905%	307,410	-22.410%
2023-04-12	10.3500	10.3800	9.9100	9.9500	-3.021%	302,068	-21.709%
2023-04-11	10.1700	10.3950	10.1700	10.2600	+1.484%	228,911	-24.074%
2023-04-10	9.8900	10.1500	9.8400	10.1100	+2.328%	241,483	-22.948%
2023-04-06	9.9800	10.0700	9.8700	9.8800	-1.002%	225,619	-21.154%
2023-04-05	10.1300	10.1300	9.8500	9.9800	-1.578%	379,284	-21.944%
2023-04-04	10.4000	10.5300	10.0400	10.1400	-2.967%	414,669	-23.176%
2023-04-03	10.9200	10.9200	10.3900	10.4500	-4.566%	446,206	-25.455%
2023-03-31	10.3700	10.9600	10.3700	10.9500	+5.288%	533,090	-28.858%
2023-03-30	10.4500	10.5900	10.2200	10.4000	0.000%	267,480	-25.096%
2023-03-29	10.2800	10.4100	10.2100	10.4000	+2.362%	227,623	-25.096%
2023-03-28	10.1800	10.2850	10.0800	10.1600	-0.098%	259,064	-23.327%
2023-03-27	10.0400	10.2300	9.9300	10.1700	+2.520%	264,254	-23.402%
2023-03-24	9.9100	9.9900	9.6900	9.9200	-0.701%	344,559	-21.472%
2023-03-23	10.5200	10.5200	9.9200	9.9900	-3.757%	458,009	-22.022%
2023-03-22	10.9000	10.9100	10.3800	10.3800	-4.155%	373,443	-24.952%
2023-03-21	10.5000	11.0100	10.5000	10.8300	+4.537%	497,718	-28.070%
2023-03-20	10.4300	10.5100	10.2600	10.3600	-0.766%	284,949	-24.807%
2023-03-17	10.5900	10.5900	10.3500	10.4400	-2.064%	728,559	-25.383%
2023-03-16	10.4400	10.7600	10.1800	10.6600	+1.331%	358,087	-26.923%
2023-03-15	10.6000	10.6700	10.3700	10.5200	-2.773%	464,467	-25.951%
2023-03-14	11.1400	11.2400	10.7400	10.8200	-0.916%	410,061	-28.004%
2023-03-13	11.0900	11.0900	10.8200	10.9200	-1.975%	448,705	-28.663%
2023-03-10	11.5000	11.5000	10.9100	11.1400	-3.299%	513,095	-30.072%
2023-03-09	11.9600	11.9600	11.4500	11.5200	-3.356%	428,411	-32.378%
2023-03-08	11.8000	11.9900	11.6300	11.9200	+0.084%	454,445	-34.648%
2023-03-07	11.9700	12.1100	11.8800	11.9100	-0.915%	371,633	-34.593%
2023-03-06	12.4800	12.5200	11.9600	12.0200	-3.531%	675,213	-35.191%
2023-03-03	12.6700	12.7800	12.4350	12.4600	-1.033%	414,261	-37.480%
2023-03-02	12.4000	12.6900	12.1100	12.5900	+0.559%	458,560	-38.125%
2023-03-01	12.7400	12.8800	12.4300	12.5200	-1.495%	655,016	-37.780%
2023-02-28	12.8100	12.8900	12.4800	12.7100	+0.237%	931,926	-38.710%
2023-02-27	13.0500	13.0600	12.5400	12.6800	-2.611%	680,910	-38.565%
2023-02-24	13.3000	13.4800	12.9600	13.0200	-2.545%	746,095	-40.169%
2023-02-23	12.1100	13.8100	12.0300	13.3600	+13.799%	1,752,057	-41.692%
2023-02-22	12.0000	12.3200	11.6100	11.7400	-1.921%	1,152,747	-33.646%
2023-02-21	12.8100	13.1400	11.9600	11.9700	-6.484%	867,396	-34.921%
2023-02-17	11.9200	13.0600	11.9200	12.8000	+6.224%	1,218,071	-39.141%
2023-02-16	11.9000	12.2300	11.6900	12.0500	-0.166%	1,120,872	-35.353%
2023-02-15	10.7200	12.1400	10.5600	12.0700	+19.980%	2,440,595	-35.460%
2023-02-14	9.6600	10.0900	9.6600	10.0600	+3.074%	442,799	-22.565%
2023-02-13	9.6300	9.8300	9.4600	9.7600	+1.879%	373,453	-20.184%
2023-02-10	9.6400	9.7300	9.4600	9.5800	-2.145%	349,763	-18.685%
2023-02-09	10.3000	10.3100	9.6300	9.7900	-3.831%	674,593	-20.429%
2023-02-08	10.5100	10.5200	10.0600	10.1800	-3.232%	635,826	-23.477%
2023-02-07	10.3500	10.6400	10.1600	10.5200	+2.037%	611,850	-25.951%
2023-02-06	10.4200	10.4500	10.2800	10.3100	-2.089%	379,390	-24.442%
2023-02-03	10.4300	10.6700	10.2900	10.5300	+0.095%	606,327	-26.021%

.dark-mode .DynlQh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DynlQh{ color: #333333; background-color: white; border: 2px solid #333333; }BHCBAUSCH HEALTH COS INCstock TSE

BHC
BAUSCH HEALTH COS INC
stock TSE