Bausch Health Companies I... (BHC)
7.47
0.07 (0.95%)
At close: Jan 14, 2025, 3:59 PM
7.48
0.13%
Pre-market Jan 15, 2025, 08:31 AM EST
BHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.44 | 7.50 | 7.30 | 7.48 | 0.08 | 1.08% | 3,435,334 |
| Jan 13, 2025 | 7.80 | 7.80 | 7.37 | 7.40 | -0.48 | -6.09% | 2,816,552 |
| Jan 10, 2025 | 7.96 | 8.03 | 7.80 | 7.88 | 0.05 | 0.64% | 1,468,879 |
| Jan 8, 2025 | 7.80 | 7.89 | 7.72 | 7.83 | -0.02 | -0.25% | 992,000 |
| Jan 7, 2025 | 7.81 | 7.94 | 7.79 | 7.85 | 0.05 | 0.64% | 817,089 |
| Jan 6, 2025 | 7.89 | 7.95 | 7.80 | 7.80 | 0.00 | 0.00% | 907,236 |
| Jan 3, 2025 | 8.02 | 8.07 | 7.75 | 7.80 | -0.14 | -1.76% | 985,000 |
| Jan 2, 2025 | 8.05 | 8.28 | 7.90 | 7.94 | -0.12 | -1.49% | 1,052,618 |
| Dec 31, 2024 | 7.76 | 8.26 | 7.70 | 8.06 | 0.33 | 4.27% | 2,489,100 |
| Dec 30, 2024 | 7.58 | 7.75 | 7.48 | 7.73 | 0.08 | 1.05% | 1,431,309 |
| Dec 27, 2024 | 7.58 | 7.77 | 7.54 | 7.65 | 0.04 | 0.53% | 1,427,412 |
| Dec 26, 2024 | 7.50 | 7.63 | 7.47 | 7.61 | 0.08 | 1.06% | 728,700 |
| Dec 24, 2024 | 7.48 | 7.57 | 7.40 | 7.53 | 0.05 | 0.67% | 380,508 |
| Dec 23, 2024 | 7.41 | 7.52 | 7.41 | 7.48 | 0.01 | 0.13% | 873,825 |
| Dec 20, 2024 | 7.33 | 7.60 | 7.33 | 7.47 | 0.08 | 1.08% | 1,232,922 |
| Dec 19, 2024 | 7.36 | 7.45 | 7.33 | 7.39 | 0.05 | 0.68% | 828,657 |
| Dec 18, 2024 | 7.68 | 7.79 | 7.33 | 7.34 | -0.34 | -4.43% | 1,573,924 |
| Dec 17, 2024 | 7.63 | 7.70 | 7.56 | 7.68 | 0.03 | 0.39% | 481,500 |
| Dec 16, 2024 | 7.78 | 7.83 | 7.62 | 7.65 | -0.16 | -2.05% | 1,117,646 |
| Dec 13, 2024 | 7.71 | 7.85 | 7.66 | 7.81 | 0.06 | 0.77% | 876,693 |
| Dec 12, 2024 | 7.60 | 7.80 | 7.55 | 7.75 | 0.17 | 2.24% | 1,637,100 |
| Dec 11, 2024 | 8.10 | 8.14 | 7.42 | 7.58 | -0.74 | -8.89% | 4,777,800 |
| Dec 10, 2024 | 8.48 | 8.52 | 8.18 | 8.32 | -0.14 | -1.65% | 1,121,300 |
| Dec 9, 2024 | 8.16 | 8.50 | 8.16 | 8.46 | 0.31 | 3.80% | 1,428,341 |
| Dec 6, 2024 | 8.16 | 8.17 | 8.04 | 8.15 | 0.03 | 0.37% | 847,349 |
| Dec 5, 2024 | 8.15 | 8.19 | 8.08 | 8.12 | -0.01 | -0.12% | 634,143 |
| Dec 4, 2024 | 8.05 | 8.14 | 7.97 | 8.13 | 0.04 | 0.49% | 763,300 |
| Dec 3, 2024 | 7.78 | 8.17 | 7.70 | 8.09 | 0.27 | 3.45% | 1,601,329 |
| Dec 2, 2024 | 8.35 | 8.39 | 7.82 | 7.82 | -0.55 | -6.57% | 1,815,600 |
| Nov 29, 2024 | 8.29 | 8.49 | 8.23 | 8.37 | 0.25 | 3.08% | 596,000 |
| Nov 27, 2024 | 7.90 | 8.14 | 7.86 | 8.12 | 0.23 | 2.92% | 928,905 |
| Nov 26, 2024 | 7.98 | 8.00 | 7.74 | 7.89 | -0.06 | -0.75% | 2,193,200 |
| Nov 25, 2024 | 8.03 | 8.11 | 7.86 | 7.95 | -0.02 | -0.25% | 2,739,864 |
| Nov 22, 2024 | 8.12 | 8.19 | 7.96 | 7.97 | -0.21 | -2.57% | 1,647,500 |
| Nov 21, 2024 | 8.16 | 8.22 | 8.11 | 8.18 | -0.01 | -0.12% | 579,530 |
| Nov 20, 2024 | 8.19 | 8.36 | 8.16 | 8.19 | 0.00 | 0.00% | 902,942 |
| Nov 19, 2024 | 8.28 | 8.32 | 8.15 | 8.19 | -0.19 | -2.27% | 1,131,100 |
| Nov 18, 2024 | 8.40 | 8.51 | 8.36 | 8.38 | -0.10 | -1.18% | 1,131,018 |
| Nov 15, 2024 | 8.72 | 8.73 | 8.47 | 8.48 | -0.28 | -3.20% | 1,027,632 |
| Nov 14, 2024 | 8.76 | 8.87 | 8.72 | 8.76 | -0.02 | -0.23% | 859,400 |
| Nov 13, 2024 | 9.12 | 9.12 | 8.77 | 8.78 | -0.35 | -3.83% | 1,403,200 |
| Nov 12, 2024 | 9.25 | 9.31 | 8.90 | 9.13 | -0.22 | -2.35% | 1,631,200 |
| Nov 11, 2024 | 9.38 | 9.49 | 9.31 | 9.35 | 0.01 | 0.11% | 1,749,810 |
| Nov 8, 2024 | 9.40 | 9.46 | 9.28 | 9.34 | -0.08 | -0.85% | 1,069,500 |
| Nov 7, 2024 | 9.43 | 9.50 | 9.19 | 9.42 | -0.08 | -0.84% | 2,783,500 |
| Nov 6, 2024 | 9.81 | 9.82 | 9.49 | 9.50 | -0.19 | -1.96% | 2,988,528 |
| Nov 5, 2024 | 9.26 | 9.71 | 9.17 | 9.69 | 0.43 | 4.64% | 3,346,500 |
| Nov 4, 2024 | 9.73 | 9.85 | 9.26 | 9.26 | -0.52 | -5.32% | 2,692,103 |
| Nov 1, 2024 | 9.31 | 9.80 | 9.23 | 9.78 | 0.58 | 6.30% | 3,457,099 |
| Oct 31, 2024 | 8.47 | 9.36 | 8.46 | 9.20 | 1.03 | 12.61% | 7,666,621 |