Free Trial

Bausch Health Companies (BHC) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free BHC Stock Alerts
C$8.46
-0.05 (-0.59%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Bausch Health Companies Stock Price Performance

5 Day
Performance
-2.98%
1 Month
Performance
-29.03%
3 Month
Performance
-32.32%
6 Month
Performance
-9.13%
Year-To-Date
Performance
-20.41%
1 Year
Performance
-23.58%
Receive BHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bausch Health Companies and its competitors with MarketBeat's FREE daily newsletter

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

BHC Stock Chart for Wednesday, May, 29, 2024

BHC Chart by TradingView

Bausch Health Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$8.51C$8.46
-0.59%		C$8.74C$8.43396,069 shsC$3.10 billion
05/27/2024C$8.71C$8.51
-2.30%		C$8.75C$8.45141,873 shsC$3.12 billion
05/24/2024C$8.72C$8.71
-0.11%		C$8.81C$8.65204,126 shsC$3.19 billion
05/23/2024C$8.73C$8.72
-0.11%		C$8.80C$8.62236,750 shsC$3.20 billion
05/22/2024C$8.94C$8.73
-2.35%		C$8.93C$8.70287,097 shsC$3.20 billion
05/21/2024C$9.22C$8.94
-3.04%		C$9.00C$8.79546,203 shsC$3.28 billion
05/20/2024C$9.22C$9.22C$9.64C$9.15448,540 shsC$3.38 billion
05/17/2024C$9.64C$9.22
-4.36%		C$9.64C$9.15447,966 shsC$3.38 billion
05/16/2024C$9.65C$9.64
-0.10%		C$9.72C$9.53169,954 shsC$3.54 billion
05/15/2024C$9.74C$9.65
-0.92%		C$9.81C$9.60261,982 shsC$3.54 billion
05/14/2024C$9.74C$9.74C$9.96C$9.69232,372 shsC$3.57 billion
05/13/2024C$9.42C$9.74
+3.40%		C$9.85C$9.47275,065 shsC$3.57 billion
05/10/2024C$9.51C$9.42
-0.95%		C$9.63C$9.32355,849 shsC$3.44 billion
05/09/2024C$9.65C$9.51
-1.45%		C$9.72C$9.39661,439 shsC$3.48 billion
05/08/2024C$10.20C$9.65
-5.39%		C$10.21C$9.58730,252 shsC$3.53 billion
05/07/2024C$10.27C$10.20
-0.68%		C$10.44C$10.18317,282 shsC$3.73 billion
05/06/2024C$10.68C$10.27
-3.84%		C$11.03C$10.21687,565 shsC$3.75 billion
05/03/2024C$11.05C$10.68
-3.35%		C$11.21C$10.59341,103 shsC$3.90 billion
05/02/2024C$12.03C$11.05
-8.15%		C$12.06C$10.80779,485 shsC$4.04 billion
05/01/2024C$12.05C$12.03
-0.17%		C$12.35C$11.99430,390 shsC$4.40 billion
04/30/2024C$12.13C$12.05
-0.66%		C$12.35C$12.04329,580 shsC$4.40 billion
04/29/2024C$11.92C$12.13
+1.76%		C$12.14C$11.92407,474 shsC$4.43 billion
04/26/2024C$11.79C$11.92
+1.10%		C$12.05C$11.72184,101 shsC$4.36 billion
04/25/2024C$11.73C$11.79
+0.51%		C$11.81C$11.58279,544 shsC$4.31 billion
04/24/2024C$11.66C$11.73
+0.60%		C$11.77C$11.59194,866 shsC$4.29 billion
04/23/2024C$11.58C$11.66
+0.69%		C$11.77C$11.55245,049 shsC$4.26 billion
04/22/2024C$11.94C$11.58
-3.02%		C$12.10C$11.54287,301 shsC$4.23 billion
04/19/2024C$11.84C$11.94
+0.84%		C$12.04C$11.75255,224 shsC$4.36 billion
04/18/2024C$11.93C$11.84
-0.75%		C$12.07C$11.61389,948 shsC$4.33 billion
04/17/2024C$12.07C$11.93
-1.16%		C$12.31C$11.92351,175 shsC$4.36 billion
04/16/2024C$11.89C$12.07
+1.51%		C$12.08C$11.74398,975 shsC$4.41 billion
04/15/2024C$12.07C$11.89
-1.49%		C$12.32C$11.81328,894 shsC$4.34 billion
04/12/2024C$12.28C$12.07
-1.71%		C$12.29C$11.73522,911 shsC$4.41 billion
04/11/2024C$12.20C$12.28
+0.66%		C$13.49C$11.501.11 million shsC$4.49 billion
04/10/2024C$12.54C$12.20
-2.71%		C$12.56C$12.13355,501 shsC$4.46 billion
04/09/2024C$13.17C$12.54
-4.78%		C$13.20C$12.31525,440 shsC$4.58 billion
04/08/2024C$14.15C$13.17
-6.93%		C$14.21C$12.71732,996 shsC$4.81 billion
04/05/2024C$13.63C$14.15
+3.82%		C$14.24C$13.75376,894 shsC$5.17 billion
04/04/2024C$13.60C$13.63
+0.22%		C$14.10C$13.59372,117 shsC$4.98 billion
04/03/2024C$13.83C$13.60
-1.66%		C$15.43C$13.46664,587 shsC$4.97 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/02/2024C$14.12C$13.83
-2.05%		C$13.90C$13.65289,419 shsC$5.05 billion
04/01/2024C$14.35C$14.12
-1.60%		C$14.55C$14.03346,065 shsC$5.16 billion
03/29/2024C$14.35C$14.35C$14.62C$14.18588,622 shsC$5.24 billion
03/28/2024C$14.23C$14.35
+0.84%		C$14.62C$14.18588,622 shsC$5.24 billion
03/27/2024C$13.40C$14.23
+6.19%		C$14.24C$13.44642,827 shsC$5.20 billion
03/26/2024C$12.89C$13.40
+3.96%		C$13.47C$12.84994,234 shsC$4.90 billion
03/25/2024C$13.01C$12.89
-0.92%		C$13.39C$12.88320,121 shsC$4.71 billion
03/22/2024C$12.82C$13.01
+1.48%		C$13.02C$12.77206,058 shsC$4.75 billion
03/21/2024C$12.94C$12.82
-0.93%		C$13.00C$12.76472,090 shsC$4.68 billion
03/20/2024C$12.94C$12.94C$12.97C$12.68231,542 shsC$4.73 billion
03/19/2024C$12.70C$12.94
+1.89%		C$12.98C$12.64324,807 shsC$4.73 billion
03/18/2024C$12.46C$12.70
+1.93%		C$12.71C$12.41398,149 shsC$4.64 billion
03/15/2024C$12.32C$12.46
+1.14%		C$12.49C$12.27429,403 shsC$4.55 billion
03/14/2024C$12.50C$12.32
-1.44%		C$12.50C$12.23236,405 shsC$4.50 billion
03/13/2024C$12.40C$12.50
+0.81%		C$12.68C$12.42203,222 shsC$4.57 billion
03/12/2024C$12.31C$12.40
+0.73%		C$12.42C$12.25157,731 shsC$4.53 billion
03/11/2024C$12.46C$12.31
-1.20%		C$12.50C$12.28132,015 shsC$4.50 billion
03/08/2024C$12.50C$12.46
-0.32%		C$12.65C$12.35219,918 shsC$4.55 billion
03/07/2024C$12.47C$12.50
+0.24%		C$12.59C$12.30185,492 shsC$4.57 billion
03/06/2024C$13.00C$12.47
-4.08%		C$13.10C$12.41323,297 shsC$4.56 billion
03/05/2024C$13.01C$13.00
-0.08%		C$13.06C$12.70379,480 shsC$4.75 billion
03/04/2024C$13.40C$13.01
-2.91%		C$13.40C$12.88528,480 shsC$4.75 billion
03/01/2024C$12.77C$13.40
+4.93%		C$13.41C$12.62567,411 shsC$4.90 billion
02/29/2024C$12.50C$12.77
+2.16%		C$12.81C$12.45611,355 shsC$4.67 billion
02/28/2024C$12.41C$12.50
+0.73%		C$12.74C$12.36342,713 shsC$4.57 billion
02/27/2024C$12.16C$12.41
+2.06%		C$12.43C$11.96490,762 shsC$4.53 billion

Related Companies:
This page (TSE:BHC) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits