Free Trial

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

→ Memorial Day Sale! Get 90% OFF Behind the Markets! (From Behind the Markets) (Ad)
Free BHC Stock Alerts
C$8.71
-0.01 (-0.11%)
(As of 05/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Bausch Health Companies Stock Price Performance

5 Day
Performance
-2.57%
1 Month
Performance
-26.93%
3 Month
Performance
-28.37%
6 Month
Performance
-6.94%
Year-To-Date
Performance
-18.06%
1 Year
Performance
-21.32%
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 Behind the Markets
Memorial Day Sale! Get 90% OFF Behind the Markets!
Today, I'm offering you the chance to receive a PLATINUM BTM subscription for up to 90% OFF! If you want to see just how much your mystery discount is...
You can UNCOVER YOUR MYSTERY DISCOUNT HERE!

BHC Stock Chart for Sunday, May, 26, 2024

BHC Chart by TradingView

Bausch Health Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
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
02/26/2024C$12.39C$12.16
-1.86%		C$12.38C$11.95897,135 shsC$4.44 billion

Related Companies:
This page (TSE:BHC) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners
Elon Musk’s PRIME is Set to Shock the World
InvestorPlace
This could mean the end of the U.S dollar…
Colonial Metals
Just $9 for a Year of Winning Market Insights
Behind the Markets
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
New Options need New Trading Strategies
Netpicks
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy